1. HOME >
  2. 株価時系列 >
  3. 4676 >
  4. 2016年

4676 (株)フジ・メディア・ホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6441,6451,6281,636405,1001,636
2016-12-291,6501,6571,6291,635591,1001,635
2016-12-281,6501,6691,6491,656400,6001,656
2016-12-271,6571,6631,6411,644430,7001,644
2016-12-261,6641,6711,6501,663596,6001,663
2016-12-221,6591,6631,6481,659612,0001,659
2016-12-211,6501,6731,6501,658809,6001,658
2016-12-201,6471,6601,6211,6411,056,1001,641
2016-12-191,6411,6651,6361,663769,7001,663
2016-12-161,6761,6761,6481,6601,082,6001,660
2016-12-151,6701,6771,6521,666569,3001,666
2016-12-141,6781,6791,6621,665535,7001,665
2016-12-131,6501,6951,6501,678786,1001,678
2016-12-121,6671,6751,6491,659713,7001,659
2016-12-091,6611,6791,6521,667895,2001,667
2016-12-081,6391,6581,6291,6501,151,0001,650
2016-12-071,6171,6261,6071,6231,055,4001,623
2016-12-061,5701,6171,5681,6041,381,4001,604
2016-12-051,5571,5651,5371,544935,3001,544
2016-12-021,5441,5961,5411,5861,792,3001,586
2016-12-011,5601,5711,5391,5481,256,7001,548
2016-11-301,5211,5601,5211,5341,213,0001,534
2016-11-291,5081,5161,5011,515662,9001,515
2016-11-281,5001,5161,4931,513765,7001,513
2016-11-251,4941,5151,4881,497851,7001,497
2016-11-241,5001,5001,4801,495692,2001,495
2016-11-221,4751,4961,4741,495743,6001,495
2016-11-211,4741,4881,4641,481698,7001,481
2016-11-181,4861,4881,4691,475834,2001,475
2016-11-171,4721,4911,4711,479704,5001,479
2016-11-161,4711,4771,4571,475919,0001,475
2016-11-151,4691,4731,4331,4491,092,5001,449
2016-11-141,4511,4661,4321,4531,331,2001,453
2016-11-111,4951,4981,4461,4511,738,9001,451
2016-11-101,4911,5021,4771,4941,527,8001,494
2016-11-091,4871,4981,4191,4372,123,7001,437
2016-11-081,4941,4951,4691,4821,383,6001,482
2016-11-071,4951,5051,4791,502860,2001,502
2016-11-041,4931,5071,4751,4931,625,4001,493
2016-11-021,5141,5201,5011,5111,573,2001,511
2016-11-011,4571,5061,4551,4941,701,7001,494
2016-10-311,4371,4691,4271,4501,543,8001,450
2016-10-281,4381,4461,4301,4421,090,9001,442
2016-10-271,4601,4631,4291,4441,183,0001,444
2016-10-261,4521,4611,4381,4611,158,6001,461
2016-10-251,4201,4481,4181,446737,3001,446
2016-10-241,4151,4181,3961,4131,075,1001,413
2016-10-211,4201,4251,4081,4161,003,1001,416
2016-10-201,4001,4171,3971,415864,3001,415
2016-10-191,4031,4211,3881,4021,144,4001,402
2016-10-171,3911,4041,3821,397764,2001,397
2016-10-131,4031,4131,3881,3971,459,5001,397
2016-10-121,4091,4241,4011,410624,4001,410
2016-10-111,4281,4391,4231,427565,9001,427
2016-10-071,4351,4351,4121,4311,069,0001,431
2016-10-061,4251,4321,4121,425818,8001,425
2016-10-051,4031,4271,3961,4141,085,2001,414
2016-10-041,3941,4031,3841,396733,8001,396
2016-10-031,3781,3871,3681,380622,6001,380
2016-09-301,3701,3771,3561,367878,6001,367
2016-09-291,3901,4031,3821,3951,192,6001,395
2016-09-281,3651,3871,3601,3811,169,0001,381
2016-09-271,3901,3991,3651,3991,254,7001,399
2016-09-261,4041,4101,3861,391932,8001,391
2016-09-231,3831,4131,3771,3951,757,0001,395
2016-09-211,3281,3811,3241,3801,464,9001,380
2016-09-201,2931,3421,2701,3271,634,3001,327
2016-09-161,3131,3131,2921,2951,737,7001,295
2016-09-151,2951,3041,2841,302616,4001,302
2016-09-141,2871,3281,2841,3061,006,1001,306
2016-09-131,3251,3311,2981,299841,6001,299
2016-09-121,3141,3291,3121,323900,2001,323
2016-09-091,3171,3271,3151,320721,0001,320
2016-09-081,3201,3211,3061,313906,5001,313
2016-09-071,3251,3301,3161,328777,5001,328
2016-09-061,3141,3311,3141,329610,6001,329
2016-09-051,3251,3291,3121,3161,079,2001,316
2016-09-021,2971,3061,2911,301831,9001,301
2016-09-011,2801,3051,2771,2941,261,8001,294
2016-08-311,2471,2731,2391,2721,274,2001,272
2016-08-301,2351,2451,2291,2431,988,5001,243
2016-08-291,2491,2501,2361,242825,8001,242
2016-08-261,2381,2381,2231,226819,5001,226
2016-08-251,2521,2591,2331,243658,0001,243
2016-08-241,2491,2511,2341,248756,3001,248
2016-08-231,2551,2671,2351,2521,170,5001,252
2016-08-221,2681,2721,2551,268923,7001,268
2016-08-191,2701,2821,2631,272963,4001,272
2016-08-181,2901,2921,2711,2721,132,9001,272
2016-08-171,2721,3051,2621,3011,193,7001,301
2016-08-161,3051,3231,2801,2801,273,3001,280
2016-08-151,2761,3031,2641,2942,385,3001,294
2016-08-121,2811,3061,2711,2822,284,1001,282
2016-08-101,2581,2581,2441,253867,2001,253
2016-08-091,2601,3061,2511,2692,419,4001,269
2016-08-081,2231,2461,2211,2351,339,7001,235
2016-08-051,2221,2291,2071,2121,070,8001,212
2016-08-041,2041,2241,1981,2131,542,4001,213
2016-08-031,2061,2281,1961,2042,045,4001,204
2016-08-021,2111,2471,2111,2291,376,9001,229
2016-08-011,2911,2921,2271,2292,029,2001,229
2016-07-291,2041,2371,1961,2312,427,6001,231
2016-07-281,2251,2291,2101,2161,279,8001,216
2016-07-271,2421,2421,2231,2361,527,9001,236
2016-07-261,2511,2541,2301,2411,361,2001,241
2016-07-251,2951,2951,2421,2602,808,6001,260
2016-07-221,2811,3391,2811,3222,322,8001,322
2016-07-211,3131,3281,2701,2942,069,7001,294
2016-07-201,3301,3301,2721,2953,091,3001,295
2016-07-191,3611,3881,3351,3733,578,9001,373
2016-07-151,3951,3951,3061,3316,163,3001,331
2016-07-141,2441,5241,2401,39813,052,1001,398
2016-07-131,2151,2401,2061,2242,424,9001,224
2016-07-121,1601,1961,1571,1771,440,1001,177
2016-07-111,1391,1471,1311,1331,251,1001,133
2016-07-081,1261,1401,1081,1101,557,1001,110
2016-07-071,1241,1351,1171,1261,436,2001,126
2016-07-061,1481,1481,1241,1471,150,5001,147
2016-07-051,1601,1791,1531,1691,245,6001,169
2016-07-041,1561,1671,1411,163805,0001,163
2016-07-011,1541,1661,1401,156768,9001,156
2016-06-301,1721,1781,1491,1491,289,4001,149
2016-06-291,1451,1681,1331,164933,5001,164
2016-06-281,1101,1441,1011,1361,525,4001,136
2016-06-271,1191,1271,1001,1221,158,7001,122
2016-06-241,1621,1651,0681,0892,142,1001,089
2016-06-231,1521,1591,1411,154957,0001,154
2016-06-221,1531,1531,1381,146930,4001,146
2016-06-211,1391,1551,1251,1532,141,6001,153
2016-06-201,1451,1521,1381,1461,347,3001,146
2016-06-171,1601,1651,1391,1401,669,8001,140
2016-06-161,1811,1851,1381,1411,809,7001,141
2016-06-151,1691,1931,1671,1871,418,9001,187
2016-06-141,1661,1801,1571,1701,789,3001,170
2016-06-131,2001,2001,1581,1581,561,9001,158
2016-06-101,2331,2351,2031,2151,827,6001,215
2016-06-091,2551,2591,2301,2421,684,4001,242
2016-06-081,2821,2831,2571,2651,603,5001,265
2016-06-071,2901,2981,2751,2801,502,9001,280
2016-06-061,2981,3051,2841,301998,9001,301
2016-06-031,3171,3361,3021,3111,103,4001,311
2016-06-021,3311,3341,3051,3101,366,2001,310
2016-06-011,3431,3451,3231,3351,151,8001,335
2016-05-311,3371,3501,3281,3481,006,4001,348
2016-05-301,3541,3541,3351,345633,3001,345
2016-05-271,3631,3631,3281,3341,335,8001,334
2016-05-261,3801,3811,3521,353880,7001,353
2016-05-251,3571,3861,3561,3721,307,2001,372
2016-05-241,3451,3511,3341,342952,9001,342
2016-05-231,3521,3551,3221,3521,059,1001,352
2016-05-201,3321,3641,3281,3611,248,5001,361
2016-05-191,3531,3591,3381,346655,0001,346
2016-05-181,3371,3521,3311,3471,339,2001,347
2016-05-171,3491,3581,3341,3571,324,0001,357
2016-05-161,2911,3501,2901,3412,757,3001,341
2016-05-131,2941,2971,2801,2921,283,7001,292
2016-05-121,2361,3431,2131,2942,639,8001,294
2016-05-111,2741,2801,2561,265608,3001,265
2016-05-101,2411,2611,2371,260753,8001,260
2016-05-091,2281,2461,2211,239599,8001,239
2016-05-061,2191,2361,2121,219657,6001,219
2016-05-021,2001,2321,2001,2261,231,9001,226
2016-04-281,2731,2821,2411,2461,843,3001,246
2016-04-271,2791,2991,2671,2681,001,5001,268
2016-04-261,2871,2911,2661,2781,499,2001,278
2016-04-251,3161,3161,2881,293992,5001,293
2016-04-221,2991,3151,2991,313871,6001,313
2016-04-211,2931,3091,2901,299995,9001,299
2016-04-201,2781,2901,2701,276930,2001,276
2016-04-191,2791,2891,2661,2711,045,2001,271
2016-04-181,2451,2621,2421,259940,2001,259
2016-04-151,2691,2781,2651,275826,7001,275
2016-04-141,2491,2721,2441,2721,747,1001,272
2016-04-131,2271,2321,2191,228762,8001,228
2016-04-121,2001,2241,1961,215911,5001,215
2016-04-111,2061,2121,1831,200831,4001,200
2016-04-081,1661,2171,1591,2051,619,8001,205
2016-04-071,1641,1921,1641,1791,140,4001,179
2016-04-061,1511,1661,1471,1601,118,6001,160
2016-04-051,1911,1931,1491,1511,859,3001,151
2016-04-041,1991,2131,1891,1961,375,0001,196
2016-04-011,2301,2321,1941,1971,933,1001,197
2016-03-311,2871,2871,2331,2362,884,4001,236
2016-03-301,2951,3131,2851,292730,8001,292
2016-03-291,2901,3091,2901,300723,6001,300
2016-03-281,3071,3181,3011,313695,7001,313
2016-03-251,3121,3121,2931,297776,9001,297
2016-03-241,3031,3211,2971,312872,3001,312
2016-03-231,3121,3181,2981,302931,5001,302
2016-03-221,2891,3191,2881,3171,142,1001,317
2016-03-181,2851,2901,2771,283878,8001,283
2016-03-171,2931,3061,2841,2921,264,0001,292
2016-03-161,3061,3221,2891,2901,026,4001,290
2016-03-151,3141,3261,3101,318899,7001,318
2016-03-141,3101,3201,3021,318960,4001,318
2016-03-111,2821,3051,2821,3001,205,9001,300
2016-03-101,2961,3121,2831,2961,257,3001,296
2016-03-091,3171,3171,2801,2851,352,5001,285
2016-03-081,3251,3391,3051,326907,8001,326
2016-03-071,3321,3541,3221,3351,015,3001,335
2016-03-041,3401,3471,3191,3371,043,6001,337
2016-03-031,3511,3721,3481,356823,6001,356
2016-03-021,3221,3631,3181,3491,434,4001,349
2016-03-011,2921,3031,2851,293731,5001,293
2016-02-291,3181,3281,2911,291954,4001,291
2016-02-261,3261,3451,3011,3021,115,5001,302
2016-02-251,3041,3271,2961,321927,7001,321
2016-02-241,2741,3101,2711,3051,032,5001,305
2016-02-231,3131,3141,2841,292864,2001,292
2016-02-221,3001,3221,2991,314608,7001,314
2016-02-191,2901,3131,2851,308705,3001,308
2016-02-181,3101,3191,2991,303842,0001,303
2016-02-171,2931,3111,2661,286852,0001,286
2016-02-161,2801,3241,2801,3001,014,7001,300
2016-02-151,2571,3081,2461,3001,768,1001,300
2016-02-121,2671,2841,2251,2272,160,6001,227
2016-02-101,3301,3321,2741,2912,016,6001,291
2016-02-091,3581,3641,3361,3482,585,4001,348
2016-02-081,3301,4071,3301,3941,792,8001,394
2016-02-051,3401,3461,3251,3441,384,9001,344
2016-02-041,3741,3871,3381,3593,117,8001,359
2016-02-031,3201,3311,2971,3141,044,4001,314
2016-02-021,3421,3631,3291,3501,352,6001,350
2016-02-011,3501,3751,3421,3671,597,3001,367
2016-01-291,3351,3471,2961,3461,534,3001,346
2016-01-281,3061,3291,2971,3231,008,9001,323
2016-01-271,2951,3291,2951,3251,000,4001,325
2016-01-261,2891,2901,2681,276940,6001,276
2016-01-251,3111,3111,2851,3061,155,9001,306
2016-01-221,2801,2921,2571,2891,308,7001,289
2016-01-211,2661,2891,2391,2391,335,5001,239
2016-01-201,3251,3271,2711,272931,6001,272
2016-01-191,3261,3361,3101,323852,5001,323
2016-01-181,3311,3361,3061,3231,320,8001,323
2016-01-151,3481,3731,3481,3521,112,2001,352
2016-01-141,3201,3521,3181,3501,589,1001,350
2016-01-131,3471,3651,3411,3491,309,2001,349
2016-01-121,3501,3551,3221,3231,459,5001,323
2016-01-081,3731,3801,3591,3601,185,3001,360
2016-01-071,3901,4041,3791,379696,0001,379
2016-01-061,4151,4241,3891,396719,9001,396
2016-01-051,4061,4161,4011,409623,1001,409
2016-01-041,4261,4391,4051,409851,9001,409

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