4676 (株)フジ・メディア・ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,114	1,114	1,094	1,100	694,800	1,100
2020-12-29	1,112	1,120	1,099	1,118	495,300	1,118
2020-12-28	1,109	1,113	1,094	1,102	479,100	1,102
2020-12-25	1,099	1,109	1,098	1,104	408,000	1,104
2020-12-24	1,099	1,107	1,088	1,089	454,600	1,089
2020-12-23	1,104	1,108	1,084	1,091	423,100	1,091
2020-12-22	1,096	1,109	1,091	1,106	486,600	1,106
2020-12-21	1,109	1,118	1,096	1,105	455,600	1,105
2020-12-18	1,082	1,112	1,079	1,112	617,500	1,112
2020-12-17	1,119	1,119	1,093	1,093	701,400	1,093
2020-12-16	1,126	1,132	1,118	1,120	489,900	1,120
2020-12-15	1,121	1,139	1,117	1,131	555,800	1,131
2020-12-14	1,129	1,149	1,125	1,134	480,100	1,134
2020-12-11	1,126	1,137	1,118	1,127	612,300	1,127
2020-12-10	1,126	1,131	1,120	1,122	426,600	1,122
2020-12-09	1,108	1,123	1,098	1,122	483,100	1,122
2020-12-08	1,109	1,122	1,104	1,113	530,400	1,113
2020-12-07	1,117	1,120	1,107	1,109	280,900	1,109
2020-12-04	1,116	1,118	1,108	1,115	398,300	1,115
2020-12-03	1,123	1,129	1,108	1,120	511,500	1,120
2020-12-02	1,115	1,132	1,096	1,123	757,600	1,123
2020-12-01	1,082	1,105	1,069	1,103	881,200	1,103
2020-11-30	1,122	1,125	1,079	1,087	2,131,300	1,087
2020-11-27	1,103	1,139	1,098	1,126	986,000	1,126
2020-11-26	1,088	1,104	1,084	1,100	450,100	1,100
2020-11-25	1,114	1,117	1,095	1,097	566,600	1,097
2020-11-24	1,078	1,105	1,072	1,098	1,131,600	1,098
2020-11-20	1,050	1,064	1,043	1,058	491,700	1,058
2020-11-19	1,054	1,058	1,040	1,056	512,800	1,056
2020-11-18	1,068	1,068	1,053	1,059	604,800	1,059
2020-11-17	1,076	1,079	1,060	1,071	432,400	1,071
2020-11-16	1,056	1,076	1,050	1,069	578,000	1,069
2020-11-13	1,045	1,050	1,034	1,045	503,300	1,045
2020-11-12	1,083	1,084	1,052	1,065	445,300	1,065
2020-11-11	1,075	1,080	1,052	1,080	1,107,200	1,080
2020-11-10	1,055	1,067	1,041	1,058	821,000	1,058
2020-11-09	1,034	1,034	1,020	1,025	675,900	1,025
2020-11-06	1,022	1,035	999	1,028	1,027,700	1,028
2020-11-05	1,040	1,040	1,019	1,033	766,700	1,033
2020-11-04	1,048	1,051	1,036	1,037	659,100	1,037
2020-11-02	1,020	1,045	1,018	1,039	872,300	1,039
2020-10-30	1,040	1,040	1,002	1,004	756,700	1,004
2020-10-29	1,014	1,040	1,014	1,036	554,900	1,036
2020-10-28	1,036	1,036	1,017	1,031	583,700	1,031
2020-10-27	1,039	1,043	1,030	1,040	497,600	1,040
2020-10-26	1,045	1,062	1,042	1,049	362,100	1,049
2020-10-23	1,043	1,051	1,032	1,050	672,900	1,050
2020-10-22	1,041	1,043	1,033	1,038	657,300	1,038
2020-10-21	1,040	1,052	1,037	1,049	601,100	1,049
2020-10-20	1,059	1,059	1,037	1,042	525,500	1,042
2020-10-19	1,049	1,064	1,048	1,060	594,400	1,060
2020-10-16	1,042	1,045	1,035	1,043	721,600	1,043
2020-10-15	1,039	1,049	1,037	1,040	452,900	1,040
2020-10-14	1,044	1,044	1,034	1,037	472,900	1,037
2020-10-13	1,047	1,051	1,037	1,046	363,700	1,046
2020-10-12	1,031	1,047	1,027	1,043	679,400	1,043
2020-10-09	1,061	1,062	1,038	1,046	457,000	1,046
2020-10-08	1,062	1,069	1,051	1,057	593,900	1,057
2020-10-07	1,048	1,055	1,040	1,051	578,300	1,051
2020-10-06	1,055	1,063	1,050	1,060	782,000	1,060
2020-10-05	1,023	1,051	1,023	1,048	930,100	1,048
2020-10-02	1,017	1,028	1,006	1,012	887,600	1,012
2020-09-30	1,045	1,047	1,011	1,011	931,900	1,011
2020-09-29	1,045	1,052	1,030	1,046	843,700	1,046
2020-09-28	1,049	1,066	1,042	1,062	898,000	1,062
2020-09-25	1,043	1,048	1,027	1,040	779,000	1,040
2020-09-24	1,043	1,049	1,023	1,027	868,700	1,027
2020-09-23	1,057	1,062	1,041	1,050	901,600	1,050
2020-09-18	1,060	1,075	1,057	1,072	884,900	1,072
2020-09-17	1,064	1,072	1,052	1,061	585,000	1,061
2020-09-16	1,071	1,073	1,063	1,063	376,900	1,063
2020-09-15	1,076	1,076	1,061	1,068	499,100	1,068
2020-09-14	1,061	1,079	1,056	1,077	640,300	1,077
2020-09-11	1,050	1,064	1,044	1,061	719,800	1,061
2020-09-10	1,036	1,047	1,035	1,045	635,200	1,045
2020-09-09	1,029	1,038	1,025	1,034	914,800	1,034
2020-09-08	1,038	1,049	1,035	1,049	538,600	1,049
2020-09-07	1,039	1,049	1,035	1,038	639,700	1,038
2020-09-04	1,028	1,039	1,024	1,035	609,000	1,035
2020-09-03	1,050	1,050	1,033	1,036	600,800	1,036
2020-09-02	1,016	1,031	1,015	1,029	986,700	1,029
2020-09-01	1,041	1,045	1,031	1,041	934,100	1,041
2020-08-31	1,061	1,075	1,053	1,053	559,200	1,053
2020-08-28	1,064	1,077	1,047	1,053	688,200	1,053
2020-08-27	1,067	1,067	1,055	1,055	314,700	1,055
2020-08-26	1,062	1,069	1,054	1,066	267,100	1,066
2020-08-25	1,060	1,076	1,048	1,065	765,000	1,065
2020-08-24	1,041	1,045	1,035	1,037	480,000	1,037
2020-08-21	1,044	1,061	1,040	1,044	702,600	1,044
2020-08-20	1,050	1,055	1,045	1,045	787,300	1,045
2020-08-19	1,051	1,061	1,044	1,061	617,700	1,061
2020-08-18	1,049	1,058	1,044	1,056	745,700	1,056
2020-08-17	1,048	1,057	1,040	1,047	686,500	1,047
2020-08-14	1,063	1,063	1,047	1,054	880,100	1,054
2020-08-13	1,081	1,083	1,063	1,072	839,500	1,072
2020-08-12	1,060	1,082	1,052	1,081	1,001,700	1,081
2020-08-11	1,066	1,087	1,057	1,068	1,008,000	1,068
2020-08-07	1,034	1,060	1,030	1,038	1,722,500	1,038
2020-08-06	1,020	1,020	1,000	1,002	771,100	1,002
2020-08-05	990	1,011	983	1,011	1,205,700	1,011
2020-08-04	965	1,000	965	1,000	1,160,000	1,000
2020-08-03	934	948	932	948	1,230,700	948
2020-07-31	967	968	930	930	1,450,300	930
2020-07-30	1,010	1,010	984	985	631,600	985
2020-07-29	1,000	1,015	999	1,010	820,800	1,010
2020-07-28	1,045	1,045	1,017	1,022	871,000	1,022
2020-07-27	1,020	1,029	999	1,024	1,329,600	1,024
2020-07-22	1,009	1,015	1,000	1,000	513,100	1,000
2020-07-21	999	1,004	993	998	718,200	998
2020-07-20	998	1,012	995	1,011	614,800	1,011
2020-07-17	1,019	1,021	1,002	1,007	707,400	1,007
2020-07-16	1,026	1,040	1,011	1,021	995,500	1,021
2020-07-15	1,017	1,033	1,004	1,012	837,000	1,012
2020-07-14	998	1,009	997	1,001	665,600	1,001
2020-07-13	983	995	980	989	766,000	989
2020-07-10	986	987	968	968	812,300	968
2020-07-09	982	990	977	979	926,300	979
2020-07-08	992	998	983	989	1,006,300	989
2020-07-07	1,003	1,007	990	994	575,400	994
2020-07-06	989	1,013	987	1,007	573,100	1,007
2020-07-03	993	1,003	973	982	754,400	982
2020-07-02	1,001	1,008	981	998	1,623,200	998
2020-07-01	1,050	1,054	1,021	1,026	713,200	1,026
2020-06-30	1,050	1,059	1,037	1,038	735,700	1,038
2020-06-29	1,044	1,048	1,025	1,031	690,900	1,031
2020-06-26	1,039	1,062	1,038	1,061	559,500	1,061
2020-06-25	1,049	1,052	1,032	1,040	804,700	1,040
2020-06-24	1,056	1,063	1,051	1,059	541,200	1,059
2020-06-23	1,050	1,066	1,044	1,050	603,400	1,050
2020-06-22	1,046	1,056	1,045	1,050	537,200	1,050
2020-06-19	1,081	1,081	1,049	1,050	1,036,800	1,050
2020-06-18	1,080	1,080	1,058	1,074	621,100	1,074
2020-06-17	1,087	1,090	1,073	1,083	679,400	1,083
2020-06-16	1,070	1,097	1,059	1,095	1,601,500	1,095
2020-06-15	1,053	1,070	1,033	1,033	1,139,800	1,033
2020-06-12	1,060	1,064	1,038	1,060	943,800	1,060
2020-06-11	1,119	1,122	1,086	1,090	1,304,800	1,090
2020-06-10	1,149	1,155	1,137	1,148	892,200	1,148
2020-06-09	1,154	1,161	1,144	1,152	982,400	1,152
2020-06-08	1,134	1,150	1,118	1,147	955,500	1,147
2020-06-05	1,115	1,124	1,097	1,119	817,900	1,119
2020-06-04	1,116	1,117	1,094	1,101	1,128,500	1,101
2020-06-03	1,101	1,111	1,097	1,102	857,500	1,102
2020-06-02	1,085	1,098	1,077	1,089	1,106,200	1,089
2020-06-01	1,092	1,100	1,077	1,079	714,300	1,079
2020-05-29	1,099	1,111	1,081	1,082	1,151,400	1,082
2020-05-28	1,121	1,129	1,095	1,104	1,257,200	1,104
2020-05-27	1,076	1,104	1,067	1,103	1,093,400	1,103
2020-05-26	1,060	1,080	1,045	1,074	874,700	1,074
2020-05-25	1,038	1,054	1,031	1,054	650,300	1,054
2020-05-22	1,025	1,027	1,005	1,022	1,045,600	1,022
2020-05-21	1,025	1,033	1,018	1,029	999,200	1,029
2020-05-20	1,019	1,027	1,011	1,026	1,036,400	1,026
2020-05-19	1,035	1,035	1,017	1,028	1,071,200	1,028
2020-05-18	1,000	1,013	989	1,005	1,676,100	1,005
2020-05-15	986	1,002	970	982	1,265,500	982
2020-05-14	1,024	1,052	977	978	2,045,200	978
2020-05-13	1,060	1,073	1,047	1,058	615,900	1,058
2020-05-12	1,108	1,113	1,076	1,080	784,200	1,080
2020-05-11	1,100	1,115	1,094	1,112	487,400	1,112
2020-05-08	1,063	1,085	1,049	1,083	882,000	1,083
2020-05-07	1,043	1,057	1,038	1,050	995,100	1,050
2020-05-01	1,075	1,081	1,043	1,051	670,700	1,051
2020-04-30	1,100	1,108	1,078	1,078	784,700	1,078
2020-04-28	1,064	1,077	1,050	1,070	606,900	1,070
2020-04-27	1,041	1,058	1,032	1,053	423,600	1,053
2020-04-24	1,037	1,042	1,016	1,040	498,800	1,040
2020-04-23	1,009	1,037	1,009	1,037	336,000	1,037
2020-04-22	1,012	1,030	1,003	1,019	444,100	1,019
2020-04-21	1,042	1,048	1,018	1,025	398,600	1,025
2020-04-20	1,048	1,052	1,037	1,049	425,900	1,049
2020-04-17	1,037	1,067	1,035	1,057	706,700	1,057
2020-04-16	1,027	1,031	1,013	1,020	916,400	1,020
2020-04-15	1,077	1,077	1,045	1,057	958,100	1,057
2020-04-14	1,074	1,091	1,057	1,087	646,900	1,087
2020-04-13	1,072	1,080	1,055	1,059	291,300	1,059
2020-04-10	1,072	1,083	1,046	1,079	472,900	1,079
2020-04-09	1,079	1,083	1,065	1,076	691,000	1,076
2020-04-08	1,096	1,096	1,061	1,082	667,300	1,082
2020-04-07	1,052	1,083	1,047	1,073	642,900	1,073
2020-04-06	994	1,045	992	1,034	657,700	1,034
2020-04-03	1,001	1,015	982	994	714,700	994
2020-04-02	1,034	1,048	1,007	1,011	606,900	1,011
2020-04-01	1,083	1,110	1,048	1,061	876,500	1,061
2020-03-31	1,091	1,112	1,077	1,077	1,060,900	1,077
2020-03-30	1,114	1,118	1,051	1,109	1,814,700	1,109
2020-03-27	1,156	1,170	1,114	1,159	1,196,000	1,159
2020-03-26	1,083	1,107	1,074	1,095	1,243,400	1,095
2020-03-25	1,079	1,101	1,041	1,099	1,223,000	1,099
2020-03-24	999	1,010	978	1,000	997,200	1,000
2020-03-23	958	976	908	969	2,284,800	969
2020-03-19	1,006	1,026	978	981	1,339,100	981
2020-03-18	1,045	1,063	990	993	1,737,300	993
2020-03-17	1,001	1,075	990	1,065	1,373,300	1,065
2020-03-16	1,051	1,080	1,021	1,024	791,600	1,024
2020-03-13	1,027	1,085	994	1,051	1,223,600	1,051
2020-03-12	1,124	1,125	1,080	1,096	991,200	1,096
2020-03-11	1,165	1,182	1,145	1,151	908,100	1,151
2020-03-10	1,119	1,161	1,081	1,156	1,458,100	1,156
2020-03-09	1,176	1,179	1,127	1,138	1,128,000	1,138
2020-03-06	1,214	1,227	1,195	1,206	1,067,900	1,206
2020-03-05	1,265	1,269	1,235	1,239	1,052,100	1,239
2020-03-04	1,250	1,267	1,244	1,257	643,600	1,257
2020-03-03	1,297	1,303	1,268	1,268	766,300	1,268
2020-03-02	1,266	1,292	1,258	1,284	1,017,700	1,284
2020-02-28	1,296	1,306	1,273	1,275	1,040,300	1,275
2020-02-27	1,336	1,344	1,323	1,326	671,200	1,326
2020-02-26	1,355	1,362	1,337	1,359	804,600	1,359
2020-02-25	1,358	1,387	1,357	1,365	916,400	1,365
2020-02-21	1,419	1,437	1,405	1,411	839,200	1,411
2020-02-20	1,429	1,439	1,420	1,421	531,200	1,421
2020-02-19	1,437	1,437	1,418	1,422	603,000	1,422
2020-02-18	1,433	1,440	1,425	1,429	418,000	1,429
2020-02-17	1,449	1,450	1,434	1,448	480,100	1,448
2020-02-14	1,486	1,489	1,463	1,471	566,200	1,471
2020-02-13	1,501	1,501	1,476	1,476	571,100	1,476
2020-02-12	1,517	1,519	1,495	1,506	613,800	1,506
2020-02-10	1,528	1,535	1,512	1,518	648,900	1,518
2020-02-07	1,527	1,549	1,514	1,542	1,226,000	1,542
2020-02-06	1,455	1,524	1,454	1,505	1,351,300	1,505
2020-02-05	1,493	1,499	1,477	1,485	1,001,400	1,485
2020-02-04	1,480	1,493	1,474	1,485	625,100	1,485
2020-02-03	1,472	1,495	1,468	1,490	542,100	1,490
2020-01-31	1,521	1,524	1,496	1,499	850,800	1,499
2020-01-30	1,498	1,505	1,483	1,497	653,900	1,497
2020-01-29	1,497	1,515	1,493	1,510	633,300	1,510
2020-01-28	1,531	1,535	1,500	1,506	639,700	1,506
2020-01-27	1,550	1,553	1,536	1,538	536,400	1,538
2020-01-24	1,579	1,580	1,561	1,566	573,900	1,566
2020-01-23	1,597	1,607	1,587	1,594	653,400	1,594
2020-01-22	1,578	1,606	1,570	1,606	1,278,900	1,606
2020-01-21	1,564	1,568	1,555	1,560	370,900	1,560
2020-01-20	1,564	1,570	1,557	1,560	397,600	1,560
2020-01-17	1,550	1,570	1,550	1,560	962,300	1,560
2020-01-16	1,558	1,559	1,543	1,545	807,900	1,545
2020-01-15	1,547	1,554	1,539	1,547	684,500	1,547
2020-01-14	1,537	1,563	1,537	1,551	591,700	1,551
2020-01-10	1,538	1,540	1,525	1,532	529,900	1,532
2020-01-09	1,547	1,555	1,538	1,544	608,700	1,544
2020-01-08	1,544	1,550	1,531	1,541	679,000	1,541
2020-01-07	1,544	1,560	1,543	1,555	499,000	1,555
2020-01-06	1,525	1,542	1,523	1,535	516,700	1,535

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 [2020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 [2020年度]