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 |
|---|---|---|---|---|---|
| 2007/12/28 | 141,000 | 144,000 | 141,000 | 144,000 | 378 |
| 2007/12/27 | 142,000 | 144,000 | 141,000 | 144,000 | 423 |
| 2007/12/26 | 141,000 | 144,000 | 141,000 | 144,000 | 451 |
| 2007/12/25 | 142,000 | 143,000 | 139,000 | 143,000 | 1,027 |
| 2007/12/21 | 140,000 | 143,000 | 139,000 | 141,000 | 825 |
| 2007/12/20 | 145,000 | 146,000 | 140,000 | 141,000 | 938 |
| 2007/12/19 | 145,000 | 148,000 | 143,000 | 146,000 | 944 |
| 2007/12/18 | 145,000 | 148,000 | 145,000 | 145,000 | 551 |
| 2007/12/17 | 151,000 | 152,000 | 145,000 | 149,000 | 776 |
| 2007/12/14 | 156,000 | 158,000 | 150,000 | 152,000 | 1,145 |
| 2007/12/13 | 150,000 | 154,000 | 148,000 | 153,000 | 1,364 |
| 2007/12/12 | 146,000 | 152,000 | 143,000 | 151,000 | 1,442 |
| 2007/12/11 | 147,000 | 148,000 | 146,000 | 148,000 | 364 |
| 2007/12/10 | 148,000 | 149,000 | 146,000 | 148,000 | 359 |
| 2007/12/07 | 149,000 | 150,000 | 146,000 | 148,000 | 696 |
| 2007/12/06 | 153,000 | 153,000 | 147,000 | 149,000 | 662 |
| 2007/12/05 | 151,000 | 153,000 | 150,000 | 152,000 | 339 |
| 2007/12/04 | 147,000 | 154,000 | 147,000 | 153,000 | 998 |
| 2007/12/03 | 149,000 | 150,000 | 147,000 | 147,000 | 340 |
| 2007/11/30 | 146,000 | 150,000 | 145,000 | 149,000 | 607 |
| 2007/11/29 | 146,000 | 151,000 | 146,000 | 147,000 | 747 |
| 2007/11/28 | 142,000 | 147,000 | 140,000 | 145,000 | 607 |
| 2007/11/27 | 134,000 | 141,000 | 134,000 | 141,000 | 588 |
| 2007/11/26 | 136,000 | 138,000 | 135,000 | 135,000 | 644 |
| 2007/11/22 | 138,000 | 139,000 | 133,000 | 135,000 | 1,283 |
| 2007/11/21 | 143,000 | 144,000 | 138,000 | 140,000 | 451 |
| 2007/11/20 | 141,000 | 143,000 | 138,000 | 143,000 | 561 |
| 2007/11/19 | 143,000 | 145,000 | 142,000 | 145,000 | 331 |
| 2007/11/16 | 142,000 | 144,000 | 140,000 | 143,000 | 393 |
| 2007/11/15 | 145,000 | 146,000 | 141,000 | 144,000 | 674 |
| 2007/11/14 | 143,000 | 146,000 | 142,000 | 145,000 | 606 |
| 2007/11/13 | 140,000 | 143,000 | 138,000 | 139,000 | 534 |
| 2007/11/12 | 140,000 | 141,000 | 136,000 | 140,000 | 697 |
| 2007/11/09 | 146,000 | 150,000 | 142,000 | 144,000 | 842 |
| 2007/11/08 | 143,000 | 148,000 | 141,000 | 147,000 | 1,064 |
| 2007/11/07 | 163,000 | 164,000 | 143,000 | 145,000 | 3,741 |
| 2007/11/06 | 168,000 | 168,000 | 162,000 | 166,000 | 1,103 |
| 2007/11/05 | 174,000 | 174,000 | 164,000 | 171,000 | 673 |
| 2007/11/02 | 168,000 | 175,000 | 167,000 | 173,000 | 510 |
| 2007/11/01 | 176,000 | 178,000 | 170,000 | 173,000 | 798 |
| 2007/10/31 | 179,000 | 179,000 | 174,000 | 176,000 | 799 |
| 2007/10/30 | 171,000 | 177,000 | 170,000 | 177,000 | 1,391 |
| 2007/10/29 | 169,000 | 171,000 | 168,000 | 170,000 | 662 |
| 2007/10/26 | 166,000 | 167,000 | 163,000 | 166,000 | 293 |
| 2007/10/25 | 165,000 | 167,000 | 164,000 | 166,000 | 366 |
| 2007/10/24 | 165,000 | 168,000 | 164,000 | 166,000 | 377 |
| 2007/10/23 | 167,000 | 168,000 | 162,000 | 163,000 | 565 |
| 2007/10/22 | 161,000 | 165,000 | 160,000 | 164,000 | 585 |
| 2007/10/19 | 168,000 | 170,000 | 166,000 | 169,000 | 316 |
| 2007/10/18 | 165,000 | 170,000 | 163,000 | 170,000 | 576 |
| 2007/10/17 | 164,000 | 170,000 | 158,000 | 165,000 | 918 |
| 2007/10/16 | 170,000 | 170,000 | 163,000 | 167,000 | 751 |
| 2007/10/15 | 172,000 | 174,000 | 165,000 | 171,000 | 1,286 |
| 2007/10/12 | 158,000 | 165,000 | 158,000 | 163,000 | 1,848 |
| 2007/10/11 | 157,000 | 159,000 | 156,000 | 158,000 | 573 |
| 2007/10/10 | 158,000 | 161,000 | 155,000 | 158,000 | 955 |
| 2007/10/09 | 155,000 | 159,000 | 155,000 | 157,000 | 1,679 |
| 2007/10/05 | 157,000 | 157,000 | 152,000 | 153,000 | 927 |
| 2007/10/04 | 153,000 | 158,000 | 152,000 | 157,000 | 2,118 |
| 2007/10/03 | 150,000 | 153,000 | 149,000 | 153,000 | 1,093 |
| 2007/10/02 | 156,000 | 156,000 | 149,000 | 151,000 | 1,003 |
| 2007/10/01 | 154,000 | 155,000 | 152,000 | 154,000 | 453 |
| 2007/09/28 | 156,000 | 157,000 | 150,000 | 156,000 | 1,053 |
| 2007/09/27 | 149,000 | 157,000 | 147,000 | 156,000 | 2,216 |
| 2007/09/26 | 145,000 | 148,000 | 144,000 | 148,000 | 1,152 |
| 2007/09/25 | 146,000 | 146,000 | 140,000 | 145,000 | 790 |
| 2007/09/21 | 147,000 | 148,000 | 146,000 | 148,000 | 575 |
| 2007/09/20 | 147,000 | 150,000 | 147,000 | 148,000 | 529 |
| 2007/09/19 | 149,000 | 149,000 | 147,000 | 147,000 | 753 |
| 2007/09/18 | 150,000 | 150,000 | 146,000 | 147,000 | 429 |
| 2007/09/14 | 148,000 | 152,000 | 147,000 | 151,000 | 1,060 |
| 2007/09/13 | 147,000 | 149,000 | 145,000 | 147,000 | 318 |
| 2007/09/12 | 150,000 | 150,000 | 146,000 | 146,000 | 300 |
| 2007/09/11 | 147,000 | 151,000 | 147,000 | 148,000 | 439 |
| 2007/09/10 | 149,000 | 151,000 | 144,000 | 148,000 | 842 |
| 2007/09/07 | 156,000 | 156,000 | 151,000 | 153,000 | 1,020 |
| 2007/09/06 | 155,000 | 159,000 | 155,000 | 155,000 | 1,048 |
| 2007/09/05 | 157,000 | 162,000 | 156,000 | 158,000 | 1,188 |
| 2007/09/04 | 158,000 | 159,000 | 154,000 | 156,000 | 544 |
| 2007/09/03 | 159,000 | 159,000 | 155,000 | 157,000 | 757 |
| 2007/08/31 | 154,000 | 162,000 | 152,000 | 158,000 | 1,464 |
| 2007/08/30 | 160,000 | 161,000 | 152,000 | 153,000 | 1,696 |
| 2007/08/29 | 153,000 | 159,000 | 153,000 | 158,000 | 1,244 |
| 2007/08/28 | 160,000 | 168,000 | 156,000 | 159,000 | 4,449 |
| 2007/08/27 | 149,000 | 151,000 | 146,000 | 148,000 | 533 |
| 2007/08/24 | 151,000 | 151,000 | 148,000 | 150,000 | 352 |
| 2007/08/23 | 144,000 | 152,000 | 143,000 | 152,000 | 813 |
| 2007/08/22 | 139,000 | 143,000 | 139,000 | 142,000 | 630 |
| 2007/08/21 | 137,000 | 142,000 | 137,000 | 140,000 | 597 |
| 2007/08/20 | 142,000 | 144,000 | 137,000 | 138,000 | 892 |
| 2007/08/17 | 142,000 | 146,000 | 136,000 | 139,000 | 1,099 |
| 2007/08/16 | 146,000 | 147,000 | 140,000 | 144,000 | 1,073 |
| 2007/08/15 | 150,000 | 150,000 | 147,000 | 149,000 | 491 |
| 2007/08/14 | 150,000 | 152,000 | 148,000 | 152,000 | 461 |
| 2007/08/13 | 150,000 | 151,000 | 149,000 | 150,000 | 822 |
| 2007/08/10 | 150,000 | 151,000 | 148,000 | 150,000 | 1,030 |
| 2007/08/09 | 153,000 | 155,000 | 151,000 | 154,000 | 1,228 |
| 2007/08/08 | 153,000 | 155,000 | 151,000 | 153,000 | 523 |
| 2007/08/07 | 154,000 | 156,000 | 153,000 | 155,000 | 415 |
| 2007/08/06 | 155,000 | 156,000 | 152,000 | 155,000 | 588 |
| 2007/08/03 | 153,000 | 157,000 | 152,000 | 157,000 | 779 |
| 2007/08/02 | 156,000 | 158,000 | 152,000 | 152,000 | 1,746 |
| 2007/08/01 | 158,000 | 159,000 | 155,000 | 158,000 | 367 |
| 2007/07/31 | 155,000 | 161,000 | 155,000 | 160,000 | 590 |
| 2007/07/30 | 152,000 | 155,000 | 152,000 | 154,000 | 312 |
| 2007/07/27 | 153,000 | 154,000 | 150,000 | 154,000 | 752 |
| 2007/07/26 | 159,000 | 159,000 | 155,000 | 156,000 | 622 |
| 2007/07/25 | 158,000 | 162,000 | 156,000 | 160,000 | 894 |
| 2007/07/24 | 160,000 | 161,000 | 157,000 | 159,000 | 1,169 |
| 2007/07/23 | 154,000 | 160,000 | 153,000 | 160,000 | 1,472 |
| 2007/07/20 | 151,000 | 154,000 | 150,000 | 154,000 | 877 |
| 2007/07/19 | 148,000 | 150,000 | 148,000 | 150,000 | 492 |
| 2007/07/18 | 147,000 | 149,000 | 145,000 | 149,000 | 512 |
| 2007/07/17 | 145,000 | 147,000 | 144,000 | 147,000 | 455 |
| 2007/07/13 | 150,000 | 150,000 | 145,000 | 145,000 | 862 |
| 2007/07/12 | 152,000 | 153,000 | 146,000 | 147,000 | 972 |
| 2007/07/11 | 151,000 | 153,000 | 150,000 | 151,000 | 437 |
| 2007/07/10 | 153,000 | 153,000 | 151,000 | 151,000 | 343 |
| 2007/07/09 | 151,000 | 154,000 | 150,000 | 153,000 | 774 |
| 2007/07/06 | 153,000 | 154,000 | 151,000 | 152,000 | 488 |
| 2007/07/05 | 152,000 | 154,000 | 152,000 | 153,000 | 386 |
| 2007/07/04 | 154,000 | 154,000 | 152,000 | 153,000 | 372 |
| 2007/07/03 | 158,000 | 160,000 | 154,000 | 154,000 | 555 |
| 2007/07/02 | 154,000 | 158,000 | 153,000 | 157,000 | 972 |
| 2007/06/29 | 151,000 | 153,000 | 151,000 | 153,000 | 349 |
| 2007/06/28 | 153,000 | 155,000 | 151,000 | 153,000 | 452 |
| 2007/06/27 | 154,000 | 154,000 | 151,000 | 153,000 | 360 |
| 2007/06/26 | 154,000 | 155,000 | 152,000 | 154,000 | 303 |
| 2007/06/25 | 155,000 | 158,000 | 153,000 | 154,000 | 928 |
| 2007/06/22 | 153,000 | 155,000 | 152,000 | 154,000 | 481 |
| 2007/06/21 | 151,000 | 154,000 | 150,000 | 153,000 | 677 |
| 2007/06/20 | 152,000 | 155,000 | 151,000 | 153,000 | 660 |
| 2007/06/19 | 154,000 | 156,000 | 151,000 | 152,000 | 586 |
| 2007/06/18 | 161,000 | 161,000 | 155,000 | 156,000 | 1,206 |
| 2007/06/15 | 156,000 | 169,000 | 154,000 | 160,000 | 3,007 |
| 2007/06/14 | 147,000 | 160,000 | 144,000 | 156,000 | 2,959 |
| 2007/06/13 | 141,000 | 146,000 | 140,000 | 146,000 | 881 |
| 2007/06/12 | 145,000 | 145,000 | 141,000 | 143,000 | 680 |
| 2007/06/11 | 144,000 | 145,000 | 142,000 | 144,000 | 734 |
| 2007/06/08 | 142,000 | 145,000 | 142,000 | 142,000 | 898 |
| 2007/06/07 | 146,000 | 149,000 | 141,000 | 144,000 | 1,720 |
| 2007/06/06 | 146,000 | 151,000 | 145,000 | 148,000 | 1,027 |
| 2007/06/05 | 147,000 | 148,000 | 145,000 | 147,000 | 1,015 |
| 2007/06/04 | 150,000 | 150,000 | 146,000 | 148,000 | 1,445 |
| 2007/06/01 | 151,000 | 153,000 | 149,000 | 150,000 | 1,678 |
| 2007/05/31 | 155,000 | 156,000 | 149,000 | 150,000 | 2,580 |
| 2007/05/30 | 156,000 | 159,000 | 151,000 | 153,000 | 2,812 |
| 2007/05/29 | 152,000 | 161,000 | 150,000 | 159,000 | 4,005 |
| 2007/05/28 | 146,000 | 153,000 | 145,000 | 148,000 | 2,856 |
| 2007/05/25 | 144,000 | 148,000 | 142,000 | 146,000 | 2,520 |
| 2007/05/24 | 154,000 | 154,000 | 146,000 | 149,000 | 3,983 |
| 2007/05/23 | 143,000 | 157,000 | 138,000 | 154,000 | 3,265 |
| 2007/05/22 | 137,000 | 145,000 | 131,000 | 142,000 | 4,075 |
| 2007/05/21 | 145,000 | 146,000 | 137,000 | 139,000 | 2,261 |
| 2007/05/18 | 148,000 | 150,000 | 145,000 | 147,000 | 1,149 |
| 2007/05/17 | 154,000 | 155,000 | 145,000 | 147,000 | 2,924 |
| 2007/05/16 | 157,000 | 160,000 | 145,000 | 147,000 | 4,495 |
| 2007/05/15 | 154,000 | 154,000 | 154,000 | 154,000 | 266 |
| 2007/05/14 | 182,000 | 187,000 | 180,000 | 184,000 | 1,369 |
| 2007/05/11 | 182,000 | 186,000 | 181,000 | 185,000 | 973 |
| 2007/05/10 | 187,000 | 187,000 | 183,000 | 185,000 | 561 |
| 2007/05/09 | 187,000 | 188,000 | 181,000 | 188,000 | 888 |
| 2007/05/08 | 190,000 | 191,000 | 187,000 | 189,000 | 1,053 |
| 2007/05/07 | 184,000 | 192,000 | 182,000 | 190,000 | 2,571 |
| 2007/05/02 | 184,000 | 184,000 | 180,000 | 181,000 | 480 |
| 2007/05/01 | 178,000 | 184,000 | 175,000 | 184,000 | 1,147 |
| 2007/04/27 | 175,000 | 177,000 | 172,000 | 177,000 | 739 |
| 2007/04/26 | 165,000 | 176,000 | 163,000 | 175,000 | 1,336 |
| 2007/04/25 | 163,000 | 164,000 | 162,000 | 164,000 | 303 |
| 2007/04/24 | 161,000 | 166,000 | 161,000 | 165,000 | 589 |
| 2007/04/23 | 168,000 | 171,000 | 160,000 | 167,000 | 1,533 |
| 2007/04/20 | 175,000 | 175,000 | 169,000 | 170,000 | 387 |
| 2007/04/19 | 174,000 | 175,000 | 171,000 | 172,000 | 787 |
| 2007/04/18 | 169,000 | 173,000 | 167,000 | 171,000 | 1,099 |
| 2007/04/17 | 170,000 | 171,000 | 168,000 | 170,000 | 805 |
| 2007/04/16 | 170,000 | 173,000 | 169,000 | 171,000 | 868 |
| 2007/04/13 | 177,000 | 177,000 | 167,000 | 173,000 | 1,604 |
| 2007/04/12 | 177,000 | 179,000 | 173,000 | 175,000 | 1,429 |
| 2007/04/11 | 185,000 | 186,000 | 179,000 | 180,000 | 1,580 |
| 2007/04/10 | 182,000 | 188,000 | 181,000 | 188,000 | 767 |
| 2007/04/09 | 186,000 | 186,000 | 181,000 | 183,000 | 581 |
| 2007/04/06 | 190,000 | 190,000 | 183,000 | 183,000 | 484 |
| 2007/04/05 | 190,000 | 191,000 | 185,000 | 189,000 | 1,126 |
| 2007/04/04 | 189,000 | 195,000 | 188,000 | 191,000 | 1,170 |
| 2007/04/03 | 195,000 | 196,000 | 189,000 | 190,000 | 1,575 |
| 2007/04/02 | 191,000 | 199,000 | 190,000 | 198,000 | 3,056 |
| 2007/03/30 | 182,000 | 190,000 | 182,000 | 190,000 | 1,358 |
| 2007/03/29 | 181,000 | 183,000 | 181,000 | 182,000 | 386 |
| 2007/03/28 | 185,000 | 185,000 | 181,000 | 182,000 | 738 |
| 2007/03/27 | 183,000 | 185,000 | 180,000 | 183,000 | 1,048 |
| 2007/03/26 | 184,000 | 186,000 | 180,000 | 183,000 | 1,764 |
| 2007/03/23 | 190,000 | 190,000 | 179,000 | 184,000 | 3,095 |
| 2007/03/22 | 177,000 | 193,000 | 175,000 | 193,000 | 8,424 |
| 2007/03/20 | 167,000 | 173,000 | 163,000 | 168,000 | 6,072 |
| 2007/03/19 | 184,000 | 185,000 | 167,000 | 167,000 | 6,556 |
| 2007/03/16 | 209,000 | 210,000 | 203,000 | 207,000 | 1,202 |
| 2007/03/15 | 211,000 | 211,000 | 208,000 | 208,000 | 719 |
| 2007/03/14 | 211,000 | 211,000 | 207,000 | 209,000 | 1,311 |
| 2007/03/13 | 216,000 | 216,000 | 213,000 | 214,000 | 579 |
| 2007/03/12 | 218,000 | 218,000 | 214,000 | 215,000 | 946 |
| 2007/03/09 | 217,000 | 218,000 | 212,000 | 216,000 | 1,443 |
| 2007/03/08 | 215,000 | 218,000 | 213,000 | 218,000 | 1,054 |
| 2007/03/07 | 225,000 | 226,000 | 214,000 | 216,000 | 1,843 |
| 2007/03/06 | 208,000 | 220,000 | 208,000 | 220,000 | 3,201 |
| 2007/03/05 | 213,000 | 213,000 | 208,000 | 208,000 | 2,227 |
| 2007/03/02 | 211,000 | 216,000 | 209,000 | 216,000 | 1,732 |
| 2007/03/01 | 224,000 | 224,000 | 207,000 | 213,000 | 5,689 |
| 2007/02/28 | 211,000 | 222,000 | 208,000 | 221,000 | 4,025 |
| 2007/02/27 | 239,000 | 240,000 | 230,000 | 231,000 | 4,527 |
| 2007/02/26 | 225,000 | 234,000 | 223,000 | 234,000 | 4,890 |
| 2007/02/23 | 218,000 | 225,000 | 218,000 | 219,000 | 5,681 |
| 2007/02/22 | 214,000 | 225,000 | 212,000 | 215,000 | 7,683 |
| 2007/02/21 | 235,000 | 235,000 | 224,000 | 226,000 | 2,944 |
| 2007/02/20 | 243,000 | 243,000 | 234,000 | 236,000 | 2,477 |
| 2007/02/19 | 246,000 | 246,000 | 244,000 | 246,000 | 868 |
| 2007/02/16 | 251,000 | 251,000 | 246,000 | 249,000 | 564 |
| 2007/02/15 | 249,000 | 253,000 | 248,000 | 252,000 | 801 |
| 2007/02/14 | 252,000 | 252,000 | 248,000 | 250,000 | 1,279 |
| 2007/02/13 | 257,000 | 258,000 | 250,000 | 253,000 | 1,346 |
| 2007/02/09 | 268,000 | 269,000 | 254,000 | 259,000 | 2,296 |
| 2007/02/08 | 266,000 | 266,000 | 261,000 | 265,000 | 780 |
| 2007/02/07 | 266,000 | 268,000 | 261,000 | 266,000 | 1,106 |
| 2007/02/06 | 258,000 | 269,000 | 256,000 | 269,000 | 1,187 |
| 2007/02/05 | 267,000 | 267,000 | 255,000 | 258,000 | 1,650 |
| 2007/02/02 | 275,000 | 276,000 | 262,000 | 266,000 | 3,477 |
| 2007/02/01 | 277,000 | 278,000 | 273,000 | 277,000 | 887 |
| 2007/01/31 | 274,000 | 279,000 | 274,000 | 276,000 | 1,130 |
| 2007/01/30 | 274,000 | 278,000 | 271,000 | 273,000 | 1,431 |
| 2007/01/29 | 268,000 | 274,000 | 268,000 | 272,000 | 1,177 |
| 2007/01/26 | 263,000 | 268,000 | 262,000 | 267,000 | 484 |
| 2007/01/25 | 269,000 | 270,000 | 265,000 | 267,000 | 656 |
| 2007/01/24 | 268,000 | 270,000 | 266,000 | 268,000 | 835 |
| 2007/01/23 | 266,000 | 274,000 | 262,000 | 266,000 | 1,497 |
| 2007/01/22 | 275,000 | 275,000 | 266,000 | 268,000 | 1,280 |
| 2007/01/19 | 270,000 | 274,000 | 263,000 | 271,000 | 1,960 |
| 2007/01/18 | 284,000 | 285,000 | 269,000 | 271,000 | 2,918 |
| 2007/01/17 | 267,000 | 281,000 | 266,000 | 279,000 | 5,520 |
| 2007/01/16 | 250,000 | 265,000 | 248,000 | 264,000 | 2,474 |
| 2007/01/15 | 248,000 | 251,000 | 245,000 | 247,000 | 817 |
| 2007/01/12 | 242,000 | 249,000 | 241,000 | 244,000 | 1,163 |
| 2007/01/11 | 235,000 | 243,000 | 235,000 | 242,000 | 1,061 |
| 2007/01/10 | 240,000 | 240,000 | 232,000 | 235,000 | 2,555 |
| 2007/01/09 | 249,000 | 252,000 | 237,000 | 244,000 | 2,165 |
| 2007/01/05 | 262,000 | 262,000 | 247,000 | 249,000 | 2,332 |
| 2007/01/04 | 262,000 | 264,000 | 257,000 | 261,000 | 817 |