円谷フィールズホールディングス(2767)の株価時系列情報
円谷フィールズホールディングス(2767)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 715,000 | 715,000 | 698,000 | 700,000 | 327 |
| 2003/12/29 | 699,000 | 715,000 | 688,000 | 704,000 | 565 |
| 2003/12/26 | 708,000 | 747,000 | 671,000 | 686,000 | 1,197 |
| 2003/12/25 | 665,000 | 722,000 | 660,000 | 710,000 | 1,489 |
| 2003/12/24 | 525,000 | 625,000 | 525,000 | 625,000 | 1,084 |
| 2003/12/22 | 565,000 | 567,000 | 524,000 | 525,000 | 539 |
| 2003/12/19 | 576,000 | 580,000 | 564,000 | 564,000 | 220 |
| 2003/12/18 | 585,000 | 590,000 | 575,000 | 575,000 | 196 |
| 2003/12/17 | 589,000 | 598,000 | 581,000 | 585,000 | 279 |
| 2003/12/16 | 595,000 | 595,000 | 571,000 | 584,000 | 233 |
| 2003/12/15 | 585,000 | 598,000 | 576,000 | 592,000 | 391 |
| 2003/12/12 | 610,000 | 619,000 | 572,000 | 575,000 | 361 |
| 2003/12/11 | 619,000 | 633,000 | 591,000 | 600,000 | 334 |
| 2003/12/10 | 645,000 | 645,000 | 610,000 | 619,000 | 342 |
| 2003/12/09 | 640,000 | 668,000 | 631,000 | 655,000 | 306 |
| 2003/12/08 | 660,000 | 665,000 | 629,000 | 630,000 | 363 |
| 2003/12/05 | 698,000 | 698,000 | 670,000 | 679,000 | 392 |
| 2003/12/04 | 718,000 | 719,000 | 692,000 | 708,000 | 562 |
| 2003/12/03 | 715,000 | 740,000 | 710,000 | 722,000 | 369 |
| 2003/12/02 | 750,000 | 767,000 | 720,000 | 730,000 | 543 |
| 2003/12/01 | 745,000 | 763,000 | 710,000 | 744,000 | 714 |
| 2003/11/28 | 763,000 | 787,000 | 738,000 | 760,000 | 1,509 |
| 2003/11/27 | 740,000 | 777,000 | 700,000 | 753,000 | 2,253 |
| 2003/11/26 | 680,000 | 735,000 | 680,000 | 726,000 | 1,357 |
| 2003/11/25 | 699,000 | 700,000 | 662,000 | 669,000 | 1,113 |
| 2003/11/21 | 730,000 | 740,000 | 665,000 | 669,000 | 2,392 |
| 2003/11/20 | 691,000 | 784,000 | 651,000 | 760,000 | 2,340 |
| 2003/11/19 | 735,000 | 765,000 | 710,000 | 721,000 | 394 |
| 2003/11/18 | 805,000 | 816,000 | 785,000 | 785,000 | 730 |
| 2003/11/17 | 975,000 | 975,000 | 885,000 | 885,000 | 100 |
| 2003/11/14 | 993,000 | 995,000 | 975,000 | 985,000 | 102 |
| 2003/11/13 | 981,000 | 981,000 | 960,000 | 973,000 | 92 |
| 2003/11/12 | 999,000 | 1,010,000 | 940,000 | 940,000 | 102 |
| 2003/11/11 | 1,080,000 | 1,080,000 | 960,000 | 1,000,000 | 174 |
| 2003/11/10 | 1,140,000 | 1,140,000 | 1,090,000 | 1,100,000 | 74 |
| 2003/11/07 | 1,170,000 | 1,170,000 | 1,120,000 | 1,140,000 | 87 |
| 2003/11/06 | 1,160,000 | 1,160,000 | 1,120,000 | 1,130,000 | 88 |
| 2003/11/05 | 1,170,000 | 1,170,000 | 1,120,000 | 1,150,000 | 117 |
| 2003/11/04 | 1,200,000 | 1,210,000 | 1,110,000 | 1,160,000 | 136 |
| 2003/10/31 | 1,200,000 | 1,230,000 | 1,150,000 | 1,170,000 | 362 |
| 2003/10/30 | 1,120,000 | 1,290,000 | 1,120,000 | 1,280,000 | 609 |
| 2003/10/29 | 1,150,000 | 1,150,000 | 1,100,000 | 1,110,000 | 51 |
| 2003/10/28 | 1,170,000 | 1,200,000 | 1,130,000 | 1,130,000 | 116 |
| 2003/10/27 | 1,110,000 | 1,160,000 | 1,100,000 | 1,160,000 | 142 |
| 2003/10/24 | 1,080,000 | 1,170,000 | 1,060,000 | 1,100,000 | 170 |
| 2003/10/23 | 1,150,000 | 1,150,000 | 1,080,000 | 1,100,000 | 143 |
| 2003/10/22 | 1,120,000 | 1,200,000 | 1,120,000 | 1,170,000 | 94 |
| 2003/10/21 | 1,210,000 | 1,240,000 | 1,090,000 | 1,140,000 | 189 |
| 2003/10/20 | 1,300,000 | 1,320,000 | 1,180,000 | 1,210,000 | 334 |
| 2003/10/17 | 1,070,000 | 1,290,000 | 1,060,000 | 1,290,000 | 1,056 |
| 2003/10/16 | 1,170,000 | 1,170,000 | 1,070,000 | 1,090,000 | 358 |
| 2003/10/15 | 1,200,000 | 1,200,000 | 1,160,000 | 1,180,000 | 226 |
| 2003/10/14 | 1,200,000 | 1,230,000 | 1,140,000 | 1,200,000 | 379 |
| 2003/10/10 | 1,240,000 | 1,260,000 | 1,220,000 | 1,250,000 | 279 |
| 2003/10/09 | 1,280,000 | 1,290,000 | 1,240,000 | 1,250,000 | 269 |
| 2003/10/08 | 1,200,000 | 1,380,000 | 1,180,000 | 1,290,000 | 738 |
| 2003/10/07 | 1,280,000 | 1,280,000 | 1,220,000 | 1,230,000 | 397 |
| 2003/10/06 | 1,330,000 | 1,370,000 | 1,210,000 | 1,290,000 | 736 |
| 2003/10/03 | 1,500,000 | 1,640,000 | 1,250,000 | 1,330,000 | 1,126 |
| 2003/10/02 | 1,370,000 | 1,450,000 | 1,360,000 | 1,450,000 | 712 |
| 2003/10/01 | 1,050,000 | 1,250,000 | 1,030,000 | 1,250,000 | 1,663 |
| 2003/09/30 | 926,000 | 1,080,000 | 925,000 | 1,050,000 | 1,726 |
| 2003/09/29 | 866,000 | 876,000 | 857,000 | 876,000 | 1,309 |
| 2003/09/26 | 776,000 | 776,000 | 776,000 | 776,000 | 40 |
| 2003/09/25 | 676,000 | 676,000 | 676,000 | 676,000 | 61 |
| 2003/09/25 | 1 -> 5.00 分割 | ||||
| 2003/09/24 | 3,040,000 | 3,040,000 | 2,860,000 | 2,900,000 | 165 |
| 2003/09/22 | 2,970,000 | 3,060,000 | 2,930,000 | 3,030,000 | 233 |
| 2003/09/19 | 3,200,000 | 3,200,000 | 2,920,000 | 2,950,000 | 249 |
| 2003/09/18 | 3,310,000 | 3,310,000 | 3,140,000 | 3,150,000 | 179 |
| 2003/09/17 | 3,190,000 | 3,310,000 | 3,130,000 | 3,260,000 | 268 |
| 2003/09/16 | 3,200,000 | 3,220,000 | 3,150,000 | 3,160,000 | 79 |
| 2003/09/12 | 3,150,000 | 3,190,000 | 3,110,000 | 3,190,000 | 50 |
| 2003/09/11 | 3,210,000 | 3,220,000 | 3,150,000 | 3,170,000 | 31 |
| 2003/09/10 | 3,190,000 | 3,240,000 | 3,190,000 | 3,190,000 | 24 |
| 2003/09/09 | 3,280,000 | 3,300,000 | 3,200,000 | 3,240,000 | 62 |
| 2003/09/08 | 3,290,000 | 3,330,000 | 3,250,000 | 3,280,000 | 85 |
| 2003/09/05 | 3,220,000 | 3,290,000 | 3,190,000 | 3,250,000 | 106 |
| 2003/09/04 | 3,070,000 | 3,240,000 | 3,070,000 | 3,180,000 | 170 |
| 2003/09/03 | 3,130,000 | 3,140,000 | 3,060,000 | 3,060,000 | 43 |
| 2003/09/02 | 3,100,000 | 3,150,000 | 3,060,000 | 3,080,000 | 37 |
| 2003/09/01 | 3,200,000 | 3,200,000 | 3,050,000 | 3,100,000 | 93 |
| 2003/08/29 | 2,990,000 | 3,150,000 | 2,990,000 | 3,150,000 | 214 |
| 2003/08/28 | 2,970,000 | 3,000,000 | 2,920,000 | 2,950,000 | 43 |
| 2003/08/27 | 2,970,000 | 3,070,000 | 2,970,000 | 2,970,000 | 43 |
| 2003/08/26 | 3,000,000 | 3,010,000 | 2,930,000 | 2,980,000 | 38 |
| 2003/08/25 | 3,050,000 | 3,100,000 | 3,010,000 | 3,010,000 | 33 |
| 2003/08/22 | 3,090,000 | 3,180,000 | 2,970,000 | 3,100,000 | 111 |
| 2003/08/21 | 3,130,000 | 3,160,000 | 3,090,000 | 3,090,000 | 76 |
| 2003/08/20 | 3,110,000 | 3,140,000 | 3,080,000 | 3,130,000 | 39 |
| 2003/08/19 | 3,100,000 | 3,200,000 | 3,030,000 | 3,070,000 | 93 |
| 2003/08/18 | 3,210,000 | 3,210,000 | 3,110,000 | 3,120,000 | 75 |
| 2003/08/15 | 3,300,000 | 3,310,000 | 3,150,000 | 3,210,000 | 167 |
| 2003/08/14 | 3,140,000 | 3,350,000 | 3,090,000 | 3,260,000 | 313 |
| 2003/08/13 | 2,950,000 | 3,090,000 | 2,920,000 | 3,090,000 | 162 |
| 2003/08/12 | 2,980,000 | 2,990,000 | 2,850,000 | 2,890,000 | 93 |
| 2003/08/11 | 3,090,000 | 3,090,000 | 2,930,000 | 2,970,000 | 121 |
| 2003/08/08 | 3,090,000 | 3,150,000 | 3,070,000 | 3,090,000 | 64 |
| 2003/08/07 | 3,170,000 | 3,170,000 | 3,060,000 | 3,060,000 | 94 |
| 2003/08/06 | 3,070,000 | 3,200,000 | 3,050,000 | 3,100,000 | 91 |
| 2003/08/05 | 3,250,000 | 3,250,000 | 3,050,000 | 3,170,000 | 200 |
| 2003/08/04 | 3,330,000 | 3,370,000 | 3,270,000 | 3,290,000 | 207 |
| 2003/08/01 | 3,360,000 | 3,430,000 | 3,250,000 | 3,350,000 | 543 |
| 2003/07/31 | 3,010,000 | 3,390,000 | 3,000,000 | 3,260,000 | 779 |
| 2003/07/30 | 2,980,000 | 3,020,000 | 2,920,000 | 3,010,000 | 158 |
| 2003/07/29 | 3,040,000 | 3,040,000 | 2,920,000 | 2,990,000 | 187 |
| 2003/07/28 | 3,000,000 | 3,050,000 | 2,960,000 | 3,000,000 | 356 |
| 2003/07/25 | 2,800,000 | 2,990,000 | 2,700,000 | 2,940,000 | 631 |
| 2003/07/24 | 3,180,000 | 3,180,000 | 2,780,000 | 2,810,000 | 943 |
| 2003/07/23 | 2,980,000 | 2,980,000 | 2,980,000 | 2,980,000 | 37 |
| 2003/07/22 | 2,720,000 | 2,780,000 | 2,720,000 | 2,780,000 | 338 |
| 2003/07/18 | 2,480,000 | 2,580,000 | 2,440,000 | 2,580,000 | 311 |
| 2003/07/17 | 2,350,000 | 2,530,000 | 2,330,000 | 2,380,000 | 612 |
| 2003/07/16 | 2,180,000 | 2,330,000 | 2,170,000 | 2,330,000 | 352 |
| 2003/07/15 | 2,130,000 | 2,180,000 | 2,040,000 | 2,130,000 | 118 |
| 2003/07/14 | 2,150,000 | 2,170,000 | 2,080,000 | 2,110,000 | 82 |
| 2003/07/11 | 2,100,000 | 2,160,000 | 2,030,000 | 2,090,000 | 190 |
| 2003/07/10 | 2,370,000 | 2,440,000 | 2,100,000 | 2,120,000 | 410 |
| 2003/07/09 | 2,020,000 | 2,260,000 | 2,010,000 | 2,260,000 | 505 |
| 2003/07/08 | 2,320,000 | 2,340,000 | 2,040,000 | 2,060,000 | 913 |
| 2003/07/07 | 2,240,000 | 2,240,000 | 2,240,000 | 2,240,000 | 39 |
| 2003/07/04 | 2,440,000 | 2,440,000 | 2,440,000 | 2,440,000 | 10 |
| 2003/07/03 | 2,860,000 | 2,860,000 | 2,640,000 | 2,640,000 | 119 |
| 2003/07/02 | 2,780,000 | 2,840,000 | 2,770,000 | 2,840,000 | 244 |
| 2003/07/01 | 2,580,000 | 2,640,000 | 2,580,000 | 2,640,000 | 294 |
| 2003/06/30 | 2,300,000 | 2,440,000 | 2,260,000 | 2,440,000 | 511 |
| 2003/06/27 | 2,100,000 | 2,240,000 | 2,080,000 | 2,240,000 | 677 |
| 2003/06/26 | 1,970,000 | 2,050,000 | 1,970,000 | 2,040,000 | 639 |
| 2003/06/25 | 1,760,000 | 1,890,000 | 1,750,000 | 1,890,000 | 876 |
| 2003/06/24 | 1,660,000 | 1,750,000 | 1,650,000 | 1,690,000 | 259 |
| 2003/06/23 | 1,680,000 | 1,780,000 | 1,630,000 | 1,680,000 | 666 |
| 2003/06/20 | 1,550,000 | 1,670,000 | 1,550,000 | 1,660,000 | 917 |
| 2003/06/19 | 1,490,000 | 1,520,000 | 1,420,000 | 1,490,000 | 236 |
| 2003/06/18 | 1,460,000 | 1,510,000 | 1,400,000 | 1,470,000 | 332 |
| 2003/06/17 | 1,550,000 | 1,570,000 | 1,440,000 | 1,460,000 | 402 |
| 2003/06/16 | 1,590,000 | 1,590,000 | 1,520,000 | 1,540,000 | 182 |
| 2003/06/13 | 1,490,000 | 1,610,000 | 1,470,000 | 1,560,000 | 455 |
| 2003/06/12 | 1,630,000 | 1,700,000 | 1,500,000 | 1,530,000 | 853 |
| 2003/06/11 | 1,490,000 | 1,630,000 | 1,470,000 | 1,610,000 | 1,438 |
| 2003/06/10 | 1,380,000 | 1,430,000 | 1,320,000 | 1,430,000 | 453 |
| 2003/06/09 | 1,350,000 | 1,450,000 | 1,350,000 | 1,390,000 | 554 |
| 2003/06/06 | 1,330,000 | 1,420,000 | 1,300,000 | 1,350,000 | 985 |
| 2003/06/05 | 1,130,000 | 1,330,000 | 1,130,000 | 1,330,000 | 2,029 |
| 2003/06/04 | 1,100,000 | 1,130,000 | 1,080,000 | 1,130,000 | 271 |
| 2003/06/03 | 1,130,000 | 1,140,000 | 1,080,000 | 1,120,000 | 341 |
| 2003/06/02 | 1,140,000 | 1,160,000 | 1,100,000 | 1,130,000 | 786 |
| 2003/05/30 | 1,110,000 | 1,210,000 | 1,020,000 | 1,120,000 | 1,795 |
| 2003/05/29 | 1,090,000 | 1,090,000 | 1,070,000 | 1,090,000 | 865 |
| 2003/05/28 | 950,000 | 990,000 | 950,000 | 990,000 | 1,312 |
| 2003/05/27 | 810,000 | 890,000 | 810,000 | 890,000 | 1,623 |
| 2003/05/26 | 825,000 | 830,000 | 764,000 | 790,000 | 1,109 |
| 2003/05/23 | 782,000 | 798,000 | 740,000 | 795,000 | 342 |
| 2003/05/22 | 773,000 | 790,000 | 770,000 | 776,000 | 348 |
| 2003/05/21 | 788,000 | 810,000 | 754,000 | 780,000 | 379 |
| 2003/05/20 | 779,000 | 810,000 | 749,000 | 797,000 | 599 |
| 2003/05/19 | 820,000 | 823,000 | 750,000 | 786,000 | 671 |
| 2003/05/16 | 735,000 | 810,000 | 735,000 | 800,000 | 2,109 |
| 2003/05/15 | 678,000 | 730,000 | 660,000 | 710,000 | 1,388 |
| 2003/05/14 | 610,000 | 661,000 | 606,000 | 660,000 | 562 |
| 2003/05/13 | 606,000 | 620,000 | 600,000 | 613,000 | 202 |
| 2003/05/12 | 628,000 | 628,000 | 603,000 | 606,000 | 209 |
| 2003/05/09 | 607,000 | 622,000 | 590,000 | 618,000 | 663 |
| 2003/05/08 | 503,000 | 613,000 | 503,000 | 600,000 | 280 |
| 2003/05/07 | 512,000 | 520,000 | 512,000 | 513,000 | 15 |
| 2003/05/06 | 513,000 | 530,000 | 513,000 | 522,000 | 33 |
| 2003/05/02 | 516,000 | 520,000 | 500,000 | 510,000 | 24 |
| 2003/05/01 | 510,000 | 527,000 | 500,000 | 506,000 | 36 |
| 2003/04/30 | 510,000 | 540,000 | 505,000 | 540,000 | 14 |
| 2003/04/28 | 512,000 | 525,000 | 503,000 | 525,000 | 20 |
| 2003/04/25 | 502,000 | 522,000 | 500,000 | 512,000 | 57 |
| 2003/04/24 | 520,000 | 520,000 | 510,000 | 510,000 | 35 |
| 2003/04/23 | 524,000 | 525,000 | 520,000 | 521,000 | 18 |
| 2003/04/22 | 530,000 | 540,000 | 526,000 | 530,000 | 18 |
| 2003/04/21 | 530,000 | 533,000 | 517,000 | 523,000 | 17 |
| 2003/04/18 | 556,000 | 556,000 | 555,000 | 556,000 | 3 |
| 2003/04/17 | 563,000 | 563,000 | 553,000 | 560,000 | 51 |
| 2003/04/16 | 550,000 | 565,000 | 550,000 | 564,000 | 111 |
| 2003/04/15 | 519,000 | 542,000 | 519,000 | 542,000 | 57 |
| 2003/04/14 | 523,000 | 523,000 | 510,000 | 519,000 | 42 |
| 2003/04/11 | 519,000 | 529,000 | 510,000 | 510,000 | 42 |
| 2003/04/10 | 531,000 | 531,000 | 501,000 | 510,000 | 37 |
| 2003/04/09 | 522,000 | 545,000 | 522,000 | 540,000 | 45 |
| 2003/04/08 | 530,000 | 535,000 | 520,000 | 520,000 | 40 |
| 2003/04/07 | 535,000 | 550,000 | 521,000 | 535,000 | 57 |
| 2003/04/04 | 514,000 | 563,000 | 514,000 | 530,000 | 152 |
| 2003/04/03 | 453,000 | 504,000 | 452,000 | 504,000 | 58 |
| 2003/04/02 | 453,000 | 458,000 | 451,000 | 454,000 | 27 |
| 2003/04/01 | 455,000 | 460,000 | 452,000 | 460,000 | 27 |
| 2003/03/31 | 450,000 | 476,000 | 445,000 | 470,000 | 23 |
| 2003/03/28 | 476,000 | 482,000 | 463,000 | 480,000 | 60 |
| 2003/03/27 | 519,000 | 519,000 | 480,000 | 482,000 | 63 |
| 2003/03/26 | 530,000 | 538,000 | 515,000 | 521,000 | 26 |
| 2003/03/25 | 529,000 | 540,000 | 520,000 | 540,000 | 51 |
| 2003/03/24 | 520,000 | 550,000 | 520,000 | 530,000 | 62 |
| 2003/03/20 | 570,000 | 570,000 | 520,000 | 525,000 | 179 |
| 2003/03/19 | 600,000 | 600,000 | 600,000 | 600,000 | 564 |