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 |
|---|---|---|---|---|---|
| 2009/12/30 | 112,800 | 115,300 | 110,100 | 115,300 | 413 |
| 2009/12/29 | 115,200 | 115,200 | 112,100 | 112,800 | 934 |
| 2009/12/28 | 114,700 | 115,700 | 114,600 | 115,700 | 448 |
| 2009/12/25 | 115,000 | 116,300 | 113,900 | 114,600 | 709 |
| 2009/12/24 | 117,200 | 117,800 | 115,200 | 116,400 | 722 |
| 2009/12/22 | 119,000 | 120,800 | 118,000 | 118,000 | 1,504 |
| 2009/12/21 | 113,000 | 120,000 | 112,700 | 116,300 | 2,015 |
| 2009/12/18 | 109,000 | 113,300 | 108,500 | 112,700 | 1,031 |
| 2009/12/17 | 108,100 | 109,900 | 108,000 | 109,000 | 726 |
| 2009/12/16 | 108,000 | 108,800 | 107,600 | 107,900 | 752 |
| 2009/12/15 | 109,600 | 109,600 | 107,400 | 107,600 | 982 |
| 2009/12/14 | 109,700 | 110,400 | 107,300 | 108,000 | 601 |
| 2009/12/11 | 110,000 | 111,000 | 108,200 | 109,500 | 1,188 |
| 2009/12/10 | 108,800 | 111,700 | 107,800 | 111,500 | 973 |
| 2009/12/09 | 108,000 | 110,400 | 107,000 | 108,700 | 917 |
| 2009/12/08 | 108,500 | 111,500 | 108,500 | 110,000 | 1,775 |
| 2009/12/07 | 113,000 | 113,000 | 107,300 | 107,500 | 1,720 |
| 2009/12/04 | 113,500 | 114,400 | 112,600 | 112,900 | 643 |
| 2009/12/03 | 115,500 | 116,200 | 113,100 | 115,000 | 1,219 |
| 2009/12/02 | 120,100 | 120,200 | 115,000 | 117,000 | 556 |
| 2009/12/01 | 120,500 | 122,000 | 118,900 | 119,900 | 500 |
| 2009/11/30 | 118,000 | 121,900 | 116,600 | 120,800 | 564 |
| 2009/11/27 | 116,000 | 116,500 | 113,000 | 114,500 | 1,115 |
| 2009/11/26 | 121,000 | 121,000 | 118,500 | 118,600 | 602 |
| 2009/11/25 | 122,800 | 122,800 | 117,400 | 120,500 | 764 |
| 2009/11/24 | 128,800 | 129,900 | 120,000 | 120,800 | 2,207 |
| 2009/11/20 | 110,100 | 114,900 | 110,100 | 114,800 | 764 |
| 2009/11/19 | 113,000 | 114,300 | 109,000 | 113,200 | 1,015 |
| 2009/11/18 | 112,000 | 112,900 | 105,000 | 111,800 | 1,096 |
| 2009/11/17 | 112,900 | 113,600 | 110,000 | 113,400 | 589 |
| 2009/11/16 | 110,000 | 112,000 | 108,000 | 111,900 | 832 |
| 2009/11/13 | 110,500 | 110,700 | 106,000 | 108,900 | 1,125 |
| 2009/11/12 | 108,400 | 111,800 | 107,700 | 110,000 | 886 |
| 2009/11/11 | 105,000 | 110,000 | 104,000 | 107,100 | 600 |
| 2009/11/10 | 109,000 | 110,000 | 103,900 | 103,900 | 1,874 |
| 2009/11/09 | 112,000 | 112,300 | 107,800 | 109,000 | 1,583 |
| 2009/11/06 | 116,100 | 116,400 | 112,000 | 113,200 | 1,809 |
| 2009/11/05 | 118,000 | 120,700 | 117,700 | 120,000 | 572 |
| 2009/11/04 | 120,700 | 121,900 | 117,000 | 117,000 | 682 |
| 2009/11/02 | 119,000 | 120,800 | 118,000 | 119,700 | 502 |
| 2009/10/30 | 119,400 | 122,000 | 119,100 | 122,000 | 414 |
| 2009/10/29 | 115,600 | 119,000 | 115,500 | 118,800 | 350 |
| 2009/10/28 | 119,000 | 119,200 | 115,300 | 118,900 | 900 |
| 2009/10/27 | 121,500 | 121,800 | 119,000 | 120,000 | 680 |
| 2009/10/26 | 123,000 | 123,800 | 121,600 | 122,200 | 381 |
| 2009/10/23 | 123,000 | 124,000 | 121,900 | 123,000 | 343 |
| 2009/10/22 | 121,800 | 122,900 | 121,600 | 122,900 | 184 |
| 2009/10/21 | 123,000 | 123,000 | 121,800 | 122,000 | 416 |
| 2009/10/20 | 123,200 | 124,000 | 122,000 | 123,000 | 332 |
| 2009/10/19 | 122,100 | 124,000 | 121,500 | 123,900 | 345 |
| 2009/10/16 | 124,000 | 124,000 | 122,000 | 122,300 | 720 |
| 2009/10/15 | 124,900 | 124,900 | 123,300 | 124,000 | 470 |
| 2009/10/14 | 123,600 | 124,500 | 122,600 | 123,000 | 340 |
| 2009/10/13 | 122,700 | 124,700 | 122,600 | 124,500 | 856 |
| 2009/10/09 | 124,000 | 125,900 | 124,000 | 125,500 | 406 |
| 2009/10/08 | 126,500 | 127,200 | 123,900 | 124,800 | 1,054 |
| 2009/10/07 | 125,000 | 130,700 | 125,000 | 129,700 | 569 |
| 2009/10/06 | 126,300 | 127,400 | 125,900 | 126,000 | 346 |
| 2009/10/05 | 128,500 | 130,000 | 125,800 | 126,000 | 394 |
| 2009/10/02 | 130,000 | 130,700 | 129,100 | 130,400 | 409 |
| 2009/10/01 | 133,900 | 134,800 | 131,500 | 131,600 | 374 |
| 2009/09/30 | 132,600 | 137,500 | 132,600 | 134,800 | 420 |
| 2009/09/29 | 133,700 | 134,600 | 132,500 | 132,500 | 631 |
| 2009/09/28 | 135,200 | 135,600 | 133,500 | 134,700 | 289 |
| 2009/09/25 | 134,300 | 136,500 | 134,000 | 135,600 | 238 |
| 2009/09/24 | 135,000 | 136,700 | 133,900 | 136,300 | 1,190 |
| 2009/09/18 | 130,000 | 133,400 | 130,000 | 131,800 | 469 |
| 2009/09/17 | 133,700 | 134,300 | 133,100 | 134,000 | 195 |
| 2009/09/16 | 136,700 | 136,800 | 133,700 | 133,700 | 664 |
| 2009/09/15 | 137,300 | 138,300 | 135,800 | 136,400 | 309 |
| 2009/09/14 | 135,900 | 135,900 | 134,500 | 135,800 | 478 |
| 2009/09/11 | 137,500 | 138,800 | 135,700 | 135,800 | 571 |
| 2009/09/10 | 135,800 | 140,000 | 135,800 | 138,900 | 488 |
| 2009/09/09 | 135,500 | 136,800 | 135,300 | 136,600 | 396 |
| 2009/09/08 | 136,800 | 138,000 | 135,000 | 135,500 | 411 |
| 2009/09/07 | 138,700 | 139,000 | 135,000 | 138,300 | 216 |
| 2009/09/04 | 139,000 | 139,300 | 137,700 | 137,800 | 618 |
| 2009/09/03 | 139,500 | 139,500 | 138,100 | 139,000 | 341 |
| 2009/09/02 | 139,700 | 139,700 | 136,100 | 138,800 | 644 |
| 2009/09/01 | 139,900 | 139,900 | 137,700 | 139,000 | 301 |
| 2009/08/31 | 138,000 | 139,900 | 137,000 | 139,300 | 529 |
| 2009/08/28 | 135,200 | 137,000 | 135,100 | 136,300 | 401 |
| 2009/08/27 | 137,900 | 137,900 | 135,500 | 136,200 | 308 |
| 2009/08/26 | 137,800 | 139,200 | 136,900 | 137,200 | 702 |
| 2009/08/25 | 138,600 | 139,800 | 138,500 | 139,100 | 390 |
| 2009/08/24 | 140,400 | 140,400 | 138,300 | 138,600 | 875 |
| 2009/08/21 | 140,300 | 140,800 | 137,500 | 140,700 | 496 |
| 2009/08/20 | 140,000 | 141,000 | 139,000 | 141,000 | 522 |
| 2009/08/19 | 141,300 | 143,000 | 139,200 | 139,600 | 695 |
| 2009/08/18 | 139,000 | 141,500 | 139,000 | 141,000 | 793 |
| 2009/08/17 | 141,500 | 143,900 | 141,100 | 142,000 | 1,837 |
| 2009/08/14 | 139,000 | 141,200 | 137,300 | 140,700 | 1,858 |
| 2009/08/13 | 135,000 | 137,500 | 134,200 | 137,300 | 931 |
| 2009/08/12 | 134,400 | 134,600 | 132,700 | 133,000 | 822 |
| 2009/08/11 | 133,000 | 136,000 | 132,100 | 134,900 | 1,076 |
| 2009/08/10 | 135,800 | 136,500 | 133,500 | 133,800 | 1,243 |
| 2009/08/07 | 133,300 | 133,400 | 131,000 | 131,800 | 1,366 |
| 2009/08/06 | 138,500 | 138,600 | 133,300 | 135,200 | 1,847 |
| 2009/08/05 | 142,000 | 143,500 | 136,000 | 138,600 | 3,839 |
| 2009/08/04 | 137,000 | 137,500 | 130,000 | 135,500 | 1,082 |
| 2009/08/03 | 132,300 | 138,600 | 131,500 | 136,600 | 2,217 |
| 2009/07/31 | 126,500 | 129,600 | 124,600 | 128,300 | 936 |
| 2009/07/30 | 125,000 | 125,300 | 122,700 | 124,500 | 414 |
| 2009/07/29 | 125,300 | 126,200 | 124,000 | 125,000 | 516 |
| 2009/07/28 | 124,000 | 125,500 | 123,200 | 125,000 | 604 |
| 2009/07/27 | 122,900 | 125,900 | 122,600 | 123,000 | 954 |
| 2009/07/24 | 122,900 | 122,900 | 120,000 | 121,600 | 699 |
| 2009/07/23 | 119,000 | 123,100 | 119,000 | 121,000 | 829 |
| 2009/07/22 | 120,000 | 120,500 | 118,400 | 118,800 | 1,443 |
| 2009/07/21 | 121,800 | 122,500 | 120,800 | 120,800 | 1,022 |
| 2009/07/17 | 122,000 | 122,500 | 121,600 | 121,800 | 126 |
| 2009/07/16 | 123,200 | 124,000 | 121,700 | 122,000 | 287 |
| 2009/07/15 | 123,500 | 123,500 | 122,300 | 123,000 | 201 |
| 2009/07/14 | 123,900 | 124,000 | 121,700 | 123,600 | 305 |
| 2009/07/13 | 128,000 | 128,000 | 120,000 | 122,200 | 539 |
| 2009/07/10 | 128,100 | 129,300 | 127,400 | 128,200 | 317 |
| 2009/07/09 | 128,800 | 129,500 | 127,300 | 127,600 | 455 |
| 2009/07/08 | 130,600 | 130,700 | 128,700 | 130,000 | 428 |
| 2009/07/07 | 130,600 | 132,300 | 130,400 | 130,700 | 582 |
| 2009/07/06 | 132,000 | 133,600 | 130,900 | 131,000 | 845 |
| 2009/07/03 | 131,000 | 132,900 | 130,900 | 132,000 | 550 |
| 2009/07/02 | 131,200 | 132,400 | 130,500 | 132,400 | 333 |
| 2009/07/01 | 131,200 | 131,800 | 130,200 | 131,100 | 642 |
| 2009/06/30 | 133,300 | 133,400 | 130,900 | 130,900 | 561 |
| 2009/06/29 | 134,000 | 134,900 | 132,700 | 132,700 | 298 |
| 2009/06/26 | 133,000 | 134,700 | 132,000 | 134,100 | 491 |
| 2009/06/25 | 131,500 | 132,800 | 130,600 | 132,000 | 483 |
| 2009/06/24 | 130,900 | 132,900 | 130,400 | 131,300 | 561 |
| 2009/06/23 | 131,100 | 133,900 | 129,900 | 130,400 | 1,047 |
| 2009/06/22 | 134,300 | 134,300 | 130,100 | 133,000 | 1,136 |
| 2009/06/19 | 136,500 | 136,800 | 133,100 | 134,200 | 1,445 |
| 2009/06/18 | 136,500 | 138,000 | 135,000 | 136,000 | 995 |
| 2009/06/17 | 136,000 | 136,500 | 135,600 | 136,100 | 662 |
| 2009/06/16 | 136,400 | 136,400 | 135,500 | 135,900 | 736 |
| 2009/06/15 | 135,400 | 136,900 | 135,300 | 135,900 | 660 |
| 2009/06/12 | 135,300 | 136,400 | 134,100 | 135,300 | 596 |
| 2009/06/11 | 136,800 | 137,700 | 134,900 | 136,500 | 752 |
| 2009/06/10 | 136,100 | 137,800 | 135,700 | 136,800 | 387 |
| 2009/06/09 | 138,300 | 138,300 | 135,200 | 135,300 | 893 |
| 2009/06/08 | 142,000 | 142,400 | 136,200 | 138,300 | 1,167 |
| 2009/06/05 | 143,900 | 146,100 | 140,400 | 140,900 | 1,536 |
| 2009/06/04 | 138,500 | 140,200 | 138,000 | 140,200 | 737 |
| 2009/06/03 | 136,900 | 138,800 | 136,800 | 137,800 | 591 |
| 2009/06/02 | 138,000 | 138,000 | 135,200 | 136,100 | 638 |
| 2009/06/01 | 139,200 | 142,000 | 135,000 | 137,000 | 1,016 |
| 2009/05/29 | 139,500 | 141,000 | 138,900 | 138,900 | 946 |
| 2009/05/28 | 135,000 | 138,900 | 135,000 | 138,100 | 439 |
| 2009/05/27 | 138,500 | 139,000 | 135,400 | 137,200 | 543 |
| 2009/05/26 | 135,900 | 138,700 | 135,800 | 137,800 | 487 |
| 2009/05/25 | 133,000 | 134,500 | 131,000 | 133,400 | 423 |
| 2009/05/22 | 134,100 | 135,100 | 133,200 | 134,000 | 304 |
| 2009/05/21 | 134,300 | 136,200 | 133,400 | 136,100 | 455 |
| 2009/05/20 | 137,000 | 137,800 | 134,100 | 135,000 | 380 |
| 2009/05/19 | 136,800 | 139,000 | 133,200 | 136,000 | 710 |
| 2009/05/18 | 139,000 | 139,000 | 136,000 | 136,900 | 447 |
| 2009/05/15 | 141,000 | 141,000 | 137,100 | 139,500 | 586 |
| 2009/05/14 | 134,200 | 142,500 | 133,500 | 140,000 | 1,840 |
| 2009/05/13 | 138,000 | 138,000 | 131,200 | 132,200 | 1,249 |
| 2009/05/12 | 139,200 | 143,000 | 136,200 | 141,000 | 1,052 |
| 2009/05/11 | 133,900 | 139,500 | 132,500 | 138,500 | 532 |
| 2009/05/08 | 130,700 | 136,000 | 127,900 | 135,900 | 705 |
| 2009/05/07 | 131,900 | 131,900 | 127,700 | 128,700 | 550 |
| 2009/05/01 | 129,600 | 130,900 | 126,000 | 127,900 | 504 |
| 2009/04/30 | 128,800 | 132,000 | 127,300 | 130,300 | 519 |
| 2009/04/28 | 135,000 | 135,000 | 127,200 | 127,300 | 454 |
| 2009/04/27 | 137,600 | 137,600 | 133,100 | 134,600 | 238 |
| 2009/04/24 | 136,000 | 137,800 | 133,900 | 136,100 | 534 |
| 2009/04/23 | 128,000 | 139,000 | 127,500 | 139,000 | 2,071 |
| 2009/04/22 | 125,000 | 127,700 | 124,200 | 126,000 | 831 |
| 2009/04/21 | 126,900 | 127,000 | 123,100 | 124,100 | 1,440 |
| 2009/04/20 | 131,600 | 132,000 | 126,500 | 127,000 | 1,529 |
| 2009/04/17 | 126,000 | 132,200 | 125,500 | 130,900 | 1,783 |
| 2009/04/16 | 125,000 | 125,000 | 123,400 | 123,400 | 665 |
| 2009/04/15 | 127,000 | 127,100 | 122,800 | 124,700 | 1,309 |
| 2009/04/14 | 128,300 | 128,300 | 125,000 | 125,600 | 1,381 |
| 2009/04/13 | 130,000 | 130,400 | 128,800 | 129,200 | 1,052 |
| 2009/04/10 | 131,000 | 131,000 | 127,500 | 128,100 | 1,207 |
| 2009/04/09 | 129,000 | 132,500 | 125,500 | 130,100 | 1,299 |
| 2009/04/08 | 131,700 | 133,000 | 125,700 | 128,000 | 1,947 |
| 2009/04/07 | 138,000 | 139,100 | 133,400 | 133,700 | 2,032 |
| 2009/04/06 | 140,000 | 141,000 | 137,600 | 139,500 | 1,008 |
| 2009/04/03 | 141,100 | 141,100 | 137,500 | 139,200 | 1,321 |
| 2009/04/02 | 138,500 | 141,500 | 138,500 | 139,200 | 1,178 |
| 2009/04/01 | 141,000 | 141,000 | 137,100 | 138,500 | 861 |
| 2009/03/31 | 135,000 | 141,000 | 134,500 | 140,600 | 572 |
| 2009/03/30 | 138,500 | 141,100 | 135,500 | 137,000 | 609 |
| 2009/03/27 | 139,000 | 141,000 | 138,000 | 140,000 | 873 |
| 2009/03/26 | 136,000 | 152,700 | 136,000 | 141,000 | 2,389 |
| 2009/03/25 | 128,100 | 139,000 | 128,000 | 138,000 | 1,109 |
| 2009/03/24 | 126,200 | 129,900 | 125,500 | 127,700 | 813 |
| 2009/03/23 | 124,000 | 127,700 | 122,700 | 126,000 | 488 |
| 2009/03/19 | 129,000 | 129,000 | 123,000 | 123,600 | 683 |
| 2009/03/18 | 126,200 | 126,800 | 125,000 | 125,000 | 341 |
| 2009/03/17 | 130,000 | 130,000 | 124,000 | 125,000 | 797 |
| 2009/03/16 | 125,400 | 130,500 | 124,300 | 128,100 | 701 |
| 2009/03/13 | 127,500 | 129,000 | 120,200 | 123,400 | 1,097 |
| 2009/03/12 | 131,600 | 132,000 | 125,000 | 125,000 | 560 |
| 2009/03/11 | 133,200 | 136,500 | 130,800 | 135,000 | 380 |
| 2009/03/10 | 125,500 | 132,500 | 125,000 | 130,800 | 508 |
| 2009/03/09 | 136,600 | 139,500 | 126,400 | 126,900 | 565 |
| 2009/03/06 | 138,800 | 139,500 | 136,300 | 138,600 | 484 |
| 2009/03/05 | 141,000 | 141,100 | 137,100 | 138,700 | 647 |
| 2009/03/04 | 139,300 | 141,800 | 139,000 | 141,000 | 584 |
| 2009/03/03 | 141,500 | 143,500 | 141,000 | 141,200 | 339 |
| 2009/03/02 | 145,200 | 146,800 | 143,000 | 145,900 | 330 |
| 2009/02/27 | 148,300 | 149,500 | 146,800 | 149,000 | 439 |
| 2009/02/26 | 145,100 | 149,900 | 145,000 | 148,500 | 1,564 |
| 2009/02/25 | 146,300 | 151,500 | 146,300 | 147,100 | 143 |
| 2009/02/24 | 142,900 | 149,600 | 137,400 | 145,600 | 403 |
| 2009/02/23 | 148,000 | 151,000 | 140,000 | 146,100 | 430 |
| 2009/02/20 | 155,700 | 158,000 | 151,000 | 153,900 | 946 |
| 2009/02/19 | 148,000 | 160,500 | 143,300 | 158,700 | 2,009 |
| 2009/02/18 | 142,800 | 154,000 | 140,700 | 154,000 | 865 |
| 2009/02/17 | 144,000 | 146,000 | 141,000 | 144,800 | 709 |
| 2009/02/16 | 139,800 | 145,000 | 139,800 | 144,700 | 586 |
| 2009/02/13 | 145,900 | 153,000 | 143,500 | 149,800 | 1,731 |
| 2009/02/12 | 138,600 | 146,100 | 130,000 | 140,200 | 3,492 |
| 2009/02/10 | 119,000 | 134,800 | 117,000 | 134,600 | 2,481 |
| 2009/02/09 | 122,000 | 122,500 | 116,800 | 122,000 | 1,465 |
| 2009/02/06 | 128,200 | 129,000 | 122,800 | 125,700 | 942 |
| 2009/02/05 | 130,000 | 131,100 | 126,000 | 128,000 | 221 |
| 2009/02/04 | 130,100 | 132,100 | 121,000 | 130,000 | 2,217 |
| 2009/02/03 | 135,000 | 136,500 | 133,200 | 134,300 | 442 |
| 2009/02/02 | 138,800 | 143,800 | 138,400 | 139,000 | 313 |
| 2009/01/30 | 135,000 | 142,000 | 135,000 | 140,100 | 625 |
| 2009/01/29 | 131,700 | 138,700 | 131,600 | 135,800 | 358 |
| 2009/01/28 | 133,500 | 133,800 | 131,100 | 131,700 | 88 |
| 2009/01/27 | 132,000 | 134,000 | 130,500 | 133,700 | 156 |
| 2009/01/26 | 128,300 | 129,800 | 127,000 | 129,100 | 91 |
| 2009/01/23 | 128,700 | 128,800 | 127,900 | 128,400 | 232 |
| 2009/01/22 | 128,200 | 131,000 | 128,000 | 131,000 | 110 |
| 2009/01/21 | 128,100 | 131,900 | 123,800 | 128,100 | 333 |
| 2009/01/20 | 142,000 | 142,000 | 129,700 | 130,100 | 553 |
| 2009/01/19 | 134,600 | 141,000 | 133,400 | 138,000 | 854 |
| 2009/01/16 | 127,800 | 137,500 | 126,000 | 136,600 | 2,060 |
| 2009/01/15 | 132,100 | 142,500 | 132,000 | 139,800 | 1,422 |
| 2009/01/14 | 120,000 | 152,000 | 113,600 | 128,100 | 8,252 |
| 2009/01/13 | 140,900 | 141,000 | 133,100 | 133,500 | 957 |
| 2009/01/09 | 150,100 | 151,500 | 148,800 | 149,000 | 1,103 |
| 2009/01/08 | 150,000 | 160,000 | 149,000 | 152,000 | 1,397 |
| 2009/01/07 | 149,900 | 153,800 | 149,800 | 150,100 | 1,128 |
| 2009/01/06 | 146,100 | 147,600 | 140,300 | 146,600 | 1,090 |
| 2009/01/05 | 150,000 | 150,100 | 145,900 | 146,600 | 671 |