4676 (株)フジ・メディア・ホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,180	2,184	2,143	2,150	764,400	2,150
2013-12-27	2,167	2,178	2,129	2,175	668,700	2,175
2013-12-26	2,140	2,154	2,122	2,150	728,600	2,150
2013-12-25	2,120	2,145	2,095	2,143	759,600	2,143
2013-12-24	2,170	2,170	2,120	2,125	905,400	2,125
2013-12-20	2,172	2,175	2,142	2,164	1,270,300	2,164
2013-12-19	2,244	2,244	2,187	2,192	1,255,800	2,192
2013-12-18	2,233	2,256	2,215	2,218	1,024,800	2,218
2013-12-17	2,206	2,238	2,197	2,230	748,200	2,230
2013-12-16	2,245	2,259	2,202	2,206	1,444,900	2,206
2013-12-13	2,264	2,303	2,261	2,264	2,226,800	2,264
2013-12-12	2,220	2,280	2,220	2,269	2,419,600	2,269
2013-12-11	2,213	2,277	2,204	2,270	1,592,000	2,270
2013-12-10	2,225	2,256	2,211	2,241	1,977,100	2,241
2013-12-09	2,178	2,213	2,172	2,201	1,551,700	2,201
2013-12-06	2,120	2,170	2,106	2,159	1,785,700	2,159
2013-12-05	2,089	2,127	2,085	2,111	1,606,600	2,111
2013-12-04	2,059	2,089	2,040	2,080	1,167,100	2,080
2013-12-03	2,071	2,087	2,026	2,065	1,269,600	2,065
2013-12-02	2,116	2,117	2,073	2,079	740,700	2,079
2013-11-29	2,090	2,124	2,071	2,087	962,500	2,087
2013-11-28	2,100	2,100	2,067	2,093	581,000	2,093
2013-11-27	2,076	2,105	2,062	2,080	1,011,300	2,080
2013-11-26	2,041	2,120	2,036	2,110	1,655,200	2,110
2013-11-25	2,044	2,055	2,025	2,052	912,100	2,052
2013-11-22	2,051	2,057	2,001	2,010	1,786,600	2,010
2013-11-21	2,088	2,103	2,060	2,063	1,419,100	2,063
2013-11-20	2,123	2,125	2,061	2,067	1,341,800	2,067
2013-11-19	2,119	2,159	2,087	2,111	1,389,400	2,111
2013-11-18	2,124	2,169	2,118	2,129	1,831,100	2,129
2013-11-15	2,082	2,122	2,072	2,111	1,437,900	2,111
2013-11-14	2,040	2,086	2,011	2,053	1,031,000	2,053
2013-11-13	2,090	2,090	2,018	2,039	1,406,900	2,039
2013-11-12	2,050	2,153	2,040	2,105	2,724,800	2,105
2013-11-11	1,995	2,072	1,990	2,032	2,285,000	2,032
2013-11-08	1,933	1,933	1,902	1,918	655,400	1,918
2013-11-07	1,975	1,979	1,930	1,938	924,600	1,938
2013-11-06	1,990	1,990	1,948	1,971	1,071,000	1,971
2013-11-05	2,010	2,018	1,972	2,010	1,153,900	2,010
2013-11-01	1,993	2,014	1,936	1,961	1,879,100	1,961
2013-10-31	1,945	1,962	1,881	1,953	1,812,600	1,953
2013-10-30	1,964	1,978	1,912	1,913	1,182,300	1,913
2013-10-29	1,960	1,988	1,950	1,953	510,900	1,953
2013-10-28	1,955	1,984	1,951	1,966	835,700	1,966
2013-10-25	1,981	1,999	1,950	1,951	1,028,200	1,951
2013-10-24	1,947	1,986	1,936	1,979	1,173,600	1,979
2013-10-23	2,014	2,036	1,958	1,960	1,288,200	1,960
2013-10-22	2,020	2,025	1,991	2,002	930,300	2,002
2013-10-21	2,034	2,036	2,013	2,027	530,800	2,027
2013-10-18	2,063	2,072	2,012	2,014	850,600	2,014
2013-10-17	2,075	2,116	2,043	2,064	756,100	2,064
2013-10-16	2,082	2,090	2,016	2,025	843,000	2,025
2013-10-15	2,090	2,113	2,043	2,081	793,800	2,081
2013-10-11	2,048	2,068	2,030	2,061	829,200	2,061
2013-10-10	2,015	2,034	1,987	1,994	987,300	1,994
2013-10-09	1,994	2,006	1,956	2,000	811,900	2,000
2013-10-08	1,979	2,021	1,970	1,994	675,600	1,994
2013-10-07	2,055	2,074	1,998	2,011	1,048,500	2,011
2013-10-04	2,122	2,122	2,062	2,076	978,300	2,076
2013-10-03	2,156	2,183	2,136	2,146	1,133,900	2,146
2013-10-02	2,160	2,193	2,147	2,169	1,374,100	2,169
2013-10-01	2,164	2,190	2,162	2,170	928,400	2,170
2013-09-30	2,165	2,165	2,147	2,158	1,063,400	2,158
2013-09-27	2,134	2,187	2,127	2,174	818,900	2,174
2013-09-26	2,066	2,133	2,044	2,133	471,100	2,133
2013-09-25	214,000	214,000	205,800	207,800	10,105	2,078
2013-09-24	209,200	213,300	207,600	212,500	11,180	2,125
2013-09-20	214,000	215,000	210,300	210,900	11,986	2,109
2013-09-19	213,300	216,400	213,100	215,000	13,798	2,150
2013-09-18	209,400	213,500	208,200	208,600	9,790	2,086
2013-09-17	212,500	215,100	209,100	209,400	8,091	2,094
2013-09-13	216,500	217,300	213,100	215,700	10,860	2,157
2013-09-12	213,000	217,900	212,300	217,900	19,136	2,179
2013-09-11	209,100	220,000	208,200	215,900	28,949	2,159
2013-09-10	206,000	209,900	203,200	208,100	16,921	2,081
2013-09-09	205,000	206,000	196,000	203,000	27,257	2,030
2013-09-06	189,100	190,500	185,700	188,600	19,487	1,886
2013-09-05	188,100	189,400	186,600	189,000	15,465	1,890
2013-09-04	188,500	190,100	187,300	190,000	7,881	1,900
2013-09-03	185,800	191,000	185,500	189,800	12,937	1,898
2013-09-02	181,900	184,300	181,300	183,600	8,177	1,836
2013-08-30	182,500	183,800	179,500	181,600	11,183	1,816
2013-08-29	182,700	184,900	178,900	180,700	13,237	1,807
2013-08-28	184,500	185,000	181,100	183,300	8,321	1,833
2013-08-27	188,700	189,400	186,300	186,800	5,294	1,868
2013-08-26	185,600	192,000	184,900	189,900	17,414	1,899
2013-08-23	183,700	186,000	182,800	183,900	10,799	1,839
2013-08-22	183,200	184,400	181,200	183,000	8,407	1,830
2013-08-21	184,000	188,200	183,700	185,000	17,349	1,850
2013-08-20	181,300	185,900	179,200	181,900	14,685	1,819
2013-08-19	174,300	183,700	173,300	182,100	11,468	1,821
2013-08-16	173,300	177,000	172,400	174,700	15,039	1,747
2013-08-15	175,300	176,100	173,400	175,600	8,930	1,756
2013-08-14	176,200	178,900	173,200	178,800	8,903	1,788
2013-08-13	171,000	176,100	170,700	176,000	9,881	1,760
2013-08-12	170,200	172,700	170,000	171,000	6,740	1,710
2013-08-09	175,300	176,400	170,500	172,000	11,300	1,720
2013-08-08	175,000	180,200	174,400	175,300	12,844	1,753
2013-08-07	178,900	181,100	176,100	176,400	9,236	1,764
2013-08-06	182,900	184,700	179,700	182,900	8,380	1,829
2013-08-05	183,300	184,700	181,700	183,600	7,030	1,836
2013-08-02	187,000	187,300	184,200	186,200	11,695	1,862
2013-08-01	179,800	187,700	179,100	185,400	20,447	1,854
2013-07-31	163,200	179,300	162,000	177,300	27,097	1,773
2013-07-30	178,200	181,200	175,600	178,800	17,893	1,788
2013-07-29	185,000	185,700	180,300	181,100	12,565	1,811
2013-07-26	192,400	194,000	188,700	188,800	11,622	1,888
2013-07-25	198,000	198,400	193,800	193,800	14,529	1,938
2013-07-24	195,000	198,300	195,000	197,900	10,624	1,979
2013-07-23	195,100	195,800	193,900	194,600	11,957	1,946
2013-07-22	198,300	199,500	195,000	197,100	14,094	1,971
2013-07-19	193,000	198,000	192,100	194,400	15,116	1,944
2013-07-18	189,900	193,200	189,600	191,300	12,533	1,913
2013-07-17	192,500	193,900	191,600	192,100	12,041	1,921
2013-07-16	194,500	195,200	190,800	192,200	8,934	1,922
2013-07-12	195,000	196,800	193,700	194,500	10,277	1,945
2013-07-11	193,800	195,600	190,500	194,800	9,240	1,948
2013-07-10	198,100	199,500	193,100	194,000	12,114	1,940
2013-07-09	193,900	197,000	191,800	196,900	8,402	1,969
2013-07-08	196,000	196,900	191,100	191,800	7,501	1,918
2013-07-05	190,700	194,100	190,200	193,800	7,259	1,938
2013-07-04	189,800	197,400	188,900	190,700	18,215	1,907
2013-07-03	191,800	193,100	186,000	188,100	21,657	1,881
2013-07-02	197,500	197,700	192,000	193,800	15,758	1,938
2013-07-01	198,500	199,200	193,400	195,500	15,352	1,955
2013-06-28	199,000	201,400	198,100	199,800	14,138	1,998
2013-06-27	193,900	198,200	190,200	198,200	9,738	1,982
2013-06-26	199,900	201,100	190,600	191,500	8,714	1,915
2013-06-25	197,800	197,800	192,600	195,000	17,089	1,950
2013-06-24	200,000	204,700	198,900	199,800	14,863	1,998
2013-06-21	197,700	202,600	195,100	201,400	14,725	2,014
2013-06-20	197,100	204,000	196,700	202,700	16,297	2,027
2013-06-19	194,000	200,600	193,600	199,900	15,650	1,999
2013-06-18	190,000	195,000	189,000	192,600	11,793	1,926
2013-06-17	179,600	189,000	176,700	188,700	13,909	1,887
2013-06-14	174,900	180,600	174,900	179,000	15,232	1,790
2013-06-13	180,200	180,500	172,700	173,000	12,595	1,730
2013-06-12	178,900	184,800	176,600	183,700	11,045	1,837
2013-06-11	186,000	187,800	180,200	181,700	9,936	1,817
2013-06-10	175,900	185,100	175,300	184,100	14,767	1,841
2013-06-07	174,200	176,500	167,900	171,900	13,750	1,719
2013-06-06	176,400	178,900	172,200	174,200	24,790	1,742
2013-06-05	182,800	192,000	180,500	182,500	16,135	1,825
2013-06-04	184,000	186,100	178,200	185,000	13,357	1,850
2013-06-03	187,500	195,400	187,200	188,100	13,099	1,881
2013-05-31	189,300	194,300	185,800	187,500	10,501	1,875
2013-05-30	194,000	195,500	185,500	188,500	16,966	1,885
2013-05-29	194,900	197,900	193,100	195,400	16,018	1,954
2013-05-28	187,700	192,100	180,900	190,400	20,801	1,904
2013-05-27	183,800	194,800	177,500	193,500	22,360	1,935
2013-05-24	192,000	196,500	182,400	189,700	24,007	1,897
2013-05-23	204,900	206,000	191,600	191,600	31,009	1,916
2013-05-22	214,800	217,100	208,100	208,400	18,081	2,084
2013-05-21	224,700	225,700	215,500	216,100	11,579	2,161
2013-05-20	224,900	229,000	221,700	227,700	12,195	2,277
2013-05-17	213,100	223,400	213,100	222,800	17,018	2,228
2013-05-16	222,700	225,100	208,600	213,000	32,860	2,130
2013-05-15	225,400	233,000	223,500	232,000	20,028	2,320
2013-05-14	225,800	228,000	221,900	225,300	16,626	2,253
2013-05-13	230,000	230,000	221,000	223,700	15,935	2,237
2013-05-10	216,200	226,300	212,700	225,000	20,621	2,250
2013-05-09	216,000	216,700	210,000	211,200	14,320	2,112
2013-05-08	218,900	218,900	214,000	216,800	11,924	2,168
2013-05-07	208,700	219,500	208,700	218,900	22,119	2,189
2013-05-02	210,000	211,800	202,500	204,800	18,363	2,048
2013-05-01	209,000	214,800	207,000	210,100	14,593	2,101
2013-04-30	208,500	214,800	208,300	211,500	21,068	2,115
2013-04-26	205,100	218,300	204,000	208,300	26,271	2,083
2013-04-25	214,500	215,000	202,500	208,200	27,003	2,082
2013-04-24	203,000	218,300	202,200	218,100	42,128	2,181
2013-04-23	197,800	201,000	194,800	200,200	24,410	2,002
2013-04-22	186,000	198,500	185,100	196,000	39,307	1,960
2013-04-19	184,300	184,300	179,000	183,300	16,278	1,833
2013-04-18	176,900	186,000	175,300	181,500	16,475	1,815
2013-04-17	172,700	178,600	171,100	178,100	14,497	1,781
2013-04-16	172,000	174,000	169,600	171,100	14,838	1,711
2013-04-15	175,400	176,400	173,000	175,200	13,249	1,752
2013-04-12	172,500	173,600	170,800	172,500	15,960	1,725
2013-04-11	175,000	177,000	171,200	173,800	28,398	1,738
2013-04-10	174,700	180,500	174,700	177,200	20,710	1,772
2013-04-09	185,800	186,000	181,000	182,700	22,016	1,827
2013-04-08	175,000	185,000	175,000	185,000	29,450	1,850
2013-04-05	166,300	175,400	165,100	170,200	35,412	1,702
2013-04-04	156,500	161,500	155,100	161,400	8,625	1,614
2013-04-03	157,700	160,300	156,300	158,500	7,913	1,585
2013-04-02	157,000	158,500	152,600	155,900	9,901	1,559
2013-04-01	163,000	163,000	158,000	158,100	11,371	1,581
2013-03-29	164,800	165,400	162,300	163,100	12,944	1,631
2013-03-28	162,600	164,700	160,300	163,000	14,506	1,630
2013-03-27	157,600	164,400	157,500	163,900	23,590	1,639
2013-03-26	156,600	157,600	153,900	157,000	17,662	1,570
2013-03-25	160,300	160,700	156,700	156,700	14,754	1,567
2013-03-22	161,500	161,600	158,000	158,000	19,578	1,580
2013-03-21	164,200	164,600	161,200	162,100	16,065	1,621
2013-03-19	163,600	166,200	163,300	164,100	11,794	1,641
2013-03-18	160,800	163,600	160,000	162,400	13,920	1,624
2013-03-15	165,700	166,000	161,400	164,000	16,251	1,640
2013-03-14	162,000	167,200	159,900	166,000	17,852	1,660
2013-03-13	162,400	164,000	161,200	163,200	18,604	1,632
2013-03-12	169,600	169,600	164,500	164,800	15,511	1,648
2013-03-11	165,000	170,100	164,400	169,500	16,836	1,695
2013-03-08	165,300	169,200	164,100	167,800	23,151	1,678
2013-03-07	170,000	171,700	164,500	166,100	20,098	1,661
2013-03-06	170,000	174,000	167,200	173,100	19,740	1,731
2013-03-05	177,000	178,400	171,600	172,600	16,398	1,726
2013-03-04	170,000	175,000	170,000	174,500	20,127	1,745
2013-03-01	161,800	169,300	161,800	168,900	21,075	1,689
2013-02-28	164,000	164,000	159,100	162,500	29,400	1,625
2013-02-27	156,200	169,200	155,100	160,700	31,606	1,607
2013-02-26	151,500	156,400	151,100	155,500	20,770	1,555
2013-02-25	155,600	155,900	149,600	150,800	15,366	1,508
2013-02-22	152,200	153,500	150,300	153,100	8,751	1,531
2013-02-21	152,700	157,300	152,700	154,300	15,599	1,543
2013-02-20	148,800	152,800	148,400	151,800	10,854	1,518
2013-02-19	150,200	151,000	147,400	147,900	4,810	1,479
2013-02-18	148,900	151,200	148,800	150,200	6,756	1,502
2013-02-15	148,400	149,400	145,800	149,100	9,892	1,491
2013-02-14	149,500	151,000	148,500	148,900	11,389	1,489
2013-02-13	149,700	150,200	146,700	147,600	9,114	1,476
2013-02-12	146,300	150,600	145,800	148,800	13,258	1,488
2013-02-08	146,900	147,000	144,100	144,400	13,446	1,444
2013-02-07	147,600	150,000	144,200	148,800	21,386	1,488
2013-02-06	142,000	150,400	141,600	147,000	19,267	1,470
2013-02-05	137,500	141,400	137,300	139,000	8,681	1,390
2013-02-04	140,000	141,200	138,500	141,100	13,355	1,411
2013-02-01	141,200	142,100	139,700	140,000	14,867	1,400
2013-01-31	142,800	145,000	141,700	143,700	18,114	1,437
2013-01-30	143,600	144,300	142,100	142,800	14,880	1,428
2013-01-29	152,200	152,300	143,800	145,200	14,660	1,452
2013-01-28	146,000	155,200	143,700	152,200	26,340	1,522
2013-01-25	148,300	149,900	147,200	148,000	18,451	1,480
2013-01-24	139,200	145,000	138,100	144,600	15,272	1,446
2013-01-23	142,800	142,800	140,200	141,500	11,643	1,415
2013-01-22	139,800	142,400	139,500	141,500	10,013	1,415
2013-01-21	139,200	139,500	138,100	138,400	3,021	1,384
2013-01-18	139,200	139,800	138,500	139,000	7,774	1,390
2013-01-17	134,600	137,400	133,800	137,100	14,903	1,371
2013-01-16	136,300	136,500	134,100	134,500	8,249	1,345
2013-01-15	139,500	140,200	136,500	137,600	5,856	1,376
2013-01-11	137,700	140,200	136,500	139,500	9,179	1,395
2013-01-10	132,400	137,000	131,800	135,700	10,281	1,357
2013-01-09	131,200	133,000	129,600	132,300	7,171	1,323
2013-01-08	131,200	132,100	129,800	130,700	6,236	1,307
2013-01-07	131,300	134,400	130,100	130,500	8,449	1,305
2013-01-04	132,900	133,300	130,300	130,700	7,900	1,307

分割・併合履歴： [2013-09-26]1株→100株 [2004-03-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4676 (株)フジ・メディア・ホールディングス の時系列データ [2013年度]

4676 (株)フジ・メディア・ホールディングスの時系列データ [2013年度]